State Street SPDR MSCI World Consumer Staples UCITS ETF (SWX:WCOS)
Switzerland · Delayed Price · Currency is CHF · Price in USD 53.25
-0.14 (-0.26%)
Last updated: Sep 8, 2026, 3:16 PM CET
SWX:WCOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | 0.69% | - |
| Sep 21, 2026 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | -0.26% | 11 |
| Sep 18, 2026 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | -0.48% | 16 |
| Sep 17, 2026 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | -1.00% | - |
| Sep 16, 2026 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | -0.09% | - |
| Sep 15, 2026 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | -0.31% | - |
| Sep 14, 2026 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | 1.45% | - |
| Sep 11, 2026 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | - | - |
| Sep 10, 2026 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | 0.04% | - |
| Sep 9, 2026 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | -1.36% | - |
| Sep 8, 2026 | 54.10 | 54.35 | 54.10 | 54.35 | 54.35 | -0.15% | 990 |
| Sep 7, 2026 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | -0.31% | - |
| Sep 4, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | -0.44% | - |
| Sep 3, 2026 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | - | - |
| Sep 2, 2026 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | -0.05% | - |
| Sep 1, 2026 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | 0.62% | 440 |
| Aug 31, 2026 | 54.50 | 54.53 | 54.50 | 54.53 | 54.53 | -0.31% | 2,000 |
| Aug 28, 2026 | 54.61 | 54.70 | 54.61 | 54.70 | 54.70 | -0.26% | 1,066 |
| Aug 27, 2026 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | -1.54% | 432 |
| Aug 26, 2026 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | 0.13% | 46 |
| Aug 25, 2026 | 55.63 | 55.63 | 55.63 | 55.63 | 55.63 | 0.31% | 609 |
| Aug 24, 2026 | 55.28 | 55.50 | 55.28 | 55.46 | 55.46 | 1.02% | 5,578 |
| Aug 21, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | 0.35% | - |
| Aug 20, 2026 | 55.50 | 55.50 | 54.71 | 54.71 | 54.71 | -1.39% | 378 |
| Aug 19, 2026 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | 0.71% | - |
| Aug 18, 2026 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | 0.64% | - |
| Aug 17, 2026 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | -1.49% | - |
| Aug 14, 2026 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - | - |
| Aug 13, 2026 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | 1.76% | 361 |
| Aug 12, 2026 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | -0.46% | 120 |
| Aug 11, 2026 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | -0.62% | - |
| Aug 10, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | -0.18% | - |
| Aug 7, 2026 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | 0.24% | - |
| Aug 6, 2026 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | 0.27% | - |
| Aug 5, 2026 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | 0.29% | 230 |
| Aug 4, 2026 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | -0.72% | - |
| Aug 3, 2026 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | -0.27% | - |
| Jul 31, 2026 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | -0.45% | - |
| Jul 30, 2026 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | -1.15% | 120 |
| Jul 29, 2026 | 56.31 | 56.31 | 56.31 | 56.31 | 56.31 | 0.27% | - |
| Jul 28, 2026 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | 2.43% | 35 |
| Jul 27, 2026 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | 1.26% | - |
| Jul 24, 2026 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | 1.31% | 180 |
| Jul 23, 2026 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | -2.00% | 21 |
| Jul 22, 2026 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | - | - |
| Jul 21, 2026 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | -1.14% | - |
| Jul 20, 2026 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | -0.84% | - |
| Jul 17, 2026 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | 2.66% | - |
| Jul 16, 2026 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | -0.17% | 137 |
| Jul 15, 2026 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | -0.31% | 61 |