SSgA SPDR MSCI World Consumer Staples UCITS ETF (SWX:WCOS)
Switzerland · Delayed Price · Currency is CHF · Price in USD 50.97
-0.50 (-0.97%)
At close: Aug 15, 2025, 5:20 PM CET
SWX:WCOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 51.83 | 51.83 | 51.83 | 51.83 | - | 0.60% | 90 |
| Aug 18, 2025 | 51.52 | 51.52 | 51.52 | 51.52 | - | 1.08% | 2,000 |
| Aug 15, 2025 | 51.42 | 51.42 | 50.97 | 50.97 | - | -0.97% | 4,073 |
| Aug 14, 2025 | 51.52 | 51.52 | 51.29 | 51.47 | - | -0.79% | 27,436 |
| Aug 13, 2025 | 51.96 | 51.96 | 51.88 | 51.88 | - | 0.45% | 1,426 |
| Aug 12, 2025 | 51.65 | 51.65 | 51.65 | 51.65 | - | 0.17% | - |
| Aug 11, 2025 | 51.56 | 51.56 | 51.56 | 51.56 | - | - | - |
| Aug 8, 2025 | 51.56 | 51.56 | 51.56 | 51.56 | - | 0.76% | - |
| Aug 7, 2025 | 51.17 | 51.17 | 51.17 | 51.17 | - | 0.31% | - |
| Aug 6, 2025 | 51.01 | 51.01 | 51.01 | 51.01 | - | 1.07% | - |
| Aug 5, 2025 | 50.47 | 50.47 | 50.47 | 50.47 | - | 0.32% | - |
| Aug 4, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | - | 0.56% | - |
| Jul 31, 2025 | 49.91 | 50.03 | 49.91 | 50.03 | - | -1.01% | 250 |
| Jul 30, 2025 | 50.54 | 50.54 | 50.54 | 50.54 | - | -0.28% | - |
| Jul 29, 2025 | 50.68 | 50.68 | 50.68 | 50.68 | - | -0.02% | - |
| Jul 28, 2025 | 50.69 | 50.69 | 50.69 | 50.69 | - | -0.61% | - |
| Jul 25, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | - | -0.47% | - |
| Jul 24, 2025 | 51.24 | 51.24 | 51.24 | 51.24 | - | - | - |
| Jul 23, 2025 | 51.29 | 51.29 | 51.24 | 51.24 | - | 0.22% | 814 |
| Jul 22, 2025 | 51.13 | 51.13 | 51.13 | 51.13 | - | 0.41% | 366 |
| Jul 21, 2025 | 50.92 | 50.92 | 50.92 | 50.92 | - | -0.53% | 66 |
| Jul 18, 2025 | 51.19 | 51.19 | 51.19 | 51.19 | - | 0.73% | 37 |
| Jul 17, 2025 | 50.82 | 50.82 | 50.82 | 50.82 | - | 0.22% | 130 |
| Jul 16, 2025 | 50.71 | 50.71 | 50.71 | 50.71 | - | 0.20% | 15 |
| Jul 15, 2025 | 50.61 | 50.61 | 50.61 | 50.61 | - | -0.76% | - |
| Jul 14, 2025 | 50.70 | 51.00 | 50.70 | 51.00 | - | 0.24% | 190 |
| Jul 11, 2025 | 51.11 | 51.11 | 50.88 | 50.88 | - | -0.61% | 3,321 |
| Jul 10, 2025 | 51.19 | 51.19 | 51.19 | 51.19 | - | 0.18% | 1,231 |
| Jul 9, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | - | -1.05% | - |
| Jul 8, 2025 | 51.64 | 51.64 | 51.64 | 51.64 | - | 0.02% | 863 |
| Jul 7, 2025 | 51.64 | 51.66 | 51.63 | 51.63 | - | -0.12% | 415 |
| Jul 4, 2025 | 51.72 | 51.72 | 51.64 | 51.69 | - | 0.14% | 532 |
| Jul 3, 2025 | 51.72 | 51.72 | 51.62 | 51.62 | - | 0.29% | 2,641 |
| Jul 2, 2025 | 51.79 | 51.79 | 51.47 | 51.47 | - | 0.29% | 252 |
| Jul 1, 2025 | 51.48 | 51.48 | 51.32 | 51.32 | - | 0.29% | 48 |
| Jun 30, 2025 | 51.21 | 51.21 | 51.17 | 51.17 | - | 0.39% | 188 |
| Jun 27, 2025 | 50.97 | 50.97 | 50.97 | 50.97 | - | - | - |
| Jun 26, 2025 | 51.04 | 51.04 | 50.97 | 50.97 | - | -0.10% | 557 |
| Jun 25, 2025 | 51.02 | 51.02 | 51.02 | 51.02 | - | -0.86% | 155 |
| Jun 24, 2025 | 52.63 | 52.63 | 51.09 | 51.46 | - | 0.51% | 1,461 |
| Jun 23, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | - | 0.59% | 400 |
| Jun 20, 2025 | 50.85 | 50.90 | 50.85 | 50.90 | - | 0.06% | 2,892 |
| Jun 19, 2025 | 50.87 | 50.87 | 50.87 | 50.87 | - | -0.35% | 73 |
| Jun 18, 2025 | 51.10 | 51.10 | 51.05 | 51.05 | - | -0.55% | 55 |
| Jun 17, 2025 | 51.33 | 51.33 | 51.33 | 51.33 | - | -0.47% | 3 |
| Jun 16, 2025 | 51.57 | 51.57 | 51.57 | 51.57 | - | -0.25% | - |
| Jun 13, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | - | -0.19% | 170 |
| Jun 12, 2025 | 51.83 | 51.87 | 51.75 | 51.80 | - | 0.21% | 1,873 |
| Jun 11, 2025 | 51.69 | 51.69 | 51.69 | 51.69 | - | - | - |
| Jun 10, 2025 | 51.69 | 51.69 | 51.69 | 51.69 | - | -0.21% | 470 |