SSgA State Street SPDR MSCI World Financials UCITS ETF (SWX:WFIN)
Switzerland · Delayed Price · Currency is CHF · Price in USD 102.80
-0.84 (-0.81%)
Last updated: Sep 9, 2026, 11:40 AM CET
SWX:WFIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 101.86 | 101.86 | 101.86 | 101.86 | 101.86 | -1.45% | - |
| Sep 21, 2026 | 103.36 | 103.36 | 103.36 | 103.36 | 103.36 | 0.54% | - |
| Sep 18, 2026 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | -0.81% | - |
| Sep 17, 2026 | 103.64 | 103.64 | 103.64 | 103.64 | 103.64 | -0.25% | 525 |
| Sep 16, 2026 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | - | - |
| Sep 15, 2026 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | -0.99% | - |
| Sep 14, 2026 | 104.94 | 104.94 | 104.94 | 104.94 | 104.94 | -0.11% | - |
| Sep 11, 2026 | 105.06 | 105.06 | 105.06 | 105.06 | 105.06 | 0.56% | - |
| Sep 10, 2026 | 104.48 | 104.48 | 104.48 | 104.48 | 104.48 | -0.57% | - |
| Sep 9, 2026 | 105.08 | 105.08 | 105.08 | 105.08 | 105.08 | -0.94% | 40 |
| Sep 8, 2026 | 106.08 | 106.08 | 106.08 | 106.08 | 106.08 | -0.34% | - |
| Sep 7, 2026 | 106.46 | 106.46 | 106.44 | 106.44 | 106.44 | -0.19% | 4 |
| Sep 4, 2026 | 106.64 | 106.64 | 106.64 | 106.64 | 106.64 | -0.36% | 40 |
| Sep 3, 2026 | 107.02 | 107.02 | 107.02 | 107.02 | 107.02 | 1.48% | 195 |
| Sep 2, 2026 | 105.46 | 105.46 | 105.46 | 105.46 | 105.46 | 0.06% | 2,680 |
| Sep 1, 2026 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | -0.08% | 750 |
| Aug 31, 2026 | 105.48 | 105.48 | 105.48 | 105.48 | 105.48 | - | - |
| Aug 28, 2026 | 105.48 | 105.48 | 105.48 | 105.48 | 105.48 | -0.38% | 946 |
| Aug 27, 2026 | 105.94 | 105.94 | 105.88 | 105.88 | 105.88 | -0.13% | 1,393 |
| Aug 26, 2026 | 106.48 | 106.48 | 106.02 | 106.02 | 106.02 | 0.55% | 5,518 |
| Aug 25, 2026 | 105.58 | 105.58 | 105.44 | 105.44 | 105.44 | -0.21% | 1,061 |
| Aug 24, 2026 | 104.36 | 105.66 | 104.36 | 105.66 | 105.66 | 0.84% | 354 |
| Aug 21, 2026 | 104.78 | 104.78 | 104.78 | 104.78 | 104.78 | 0.19% | - |
| Aug 20, 2026 | 104.58 | 104.58 | 104.58 | 104.58 | 104.58 | -0.97% | 475 |
| Aug 19, 2026 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | -0.02% | 65 |
| Aug 18, 2026 | 105.62 | 105.62 | 105.62 | 105.62 | 105.62 | -0.62% | - |
| Aug 17, 2026 | 106.28 | 106.28 | 106.28 | 106.28 | 106.28 | -0.41% | 1,090 |
| Aug 14, 2026 | 106.72 | 106.72 | 106.72 | 106.72 | 106.72 | 0.79% | 554 |
| Aug 13, 2026 | 105.88 | 105.88 | 105.88 | 105.88 | 105.88 | 0.11% | 1,000 |
| Aug 12, 2026 | 105.76 | 105.76 | 105.76 | 105.76 | 105.76 | - | 140 |
| Aug 11, 2026 | 105.76 | 105.76 | 105.76 | 105.76 | 105.76 | - | - |
| Aug 10, 2026 | 105.76 | 105.76 | 105.76 | 105.76 | 105.76 | - | - |
| Aug 7, 2026 | 105.76 | 105.76 | 105.76 | 105.76 | 105.76 | -0.47% | - |
| Aug 6, 2026 | 106.26 | 106.26 | 106.26 | 106.26 | 106.26 | 0.42% | 1,959 |
| Aug 5, 2026 | 106.20 | 106.20 | 105.82 | 105.82 | 105.82 | 0.19% | 61 |
| Aug 4, 2026 | 105.76 | 105.76 | 105.62 | 105.62 | 105.62 | 0.92% | 2,991 |
| Aug 3, 2026 | 104.66 | 104.66 | 104.66 | 104.66 | 104.66 | 0.21% | - |
| Jul 31, 2026 | 104.26 | 104.44 | 104.26 | 104.44 | 104.44 | 0.95% | 510 |
| Jul 30, 2026 | 103.46 | 103.46 | 103.46 | 103.46 | 103.46 | -0.21% | 1,205 |
| Jul 29, 2026 | 103.68 | 103.68 | 103.68 | 103.68 | 103.68 | - | - |
| Jul 28, 2026 | 104.00 | 104.06 | 103.68 | 103.68 | 103.68 | 0.25% | 353 |
| Jul 27, 2026 | 103.42 | 103.42 | 103.42 | 103.42 | 103.42 | 0.92% | 690 |
| Jul 24, 2026 | 102.48 | 102.48 | 102.48 | 102.48 | 102.48 | 0.95% | 119 |
| Jul 23, 2026 | 101.52 | 101.52 | 101.52 | 101.52 | 101.52 | -1.05% | 31 |
| Jul 22, 2026 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | 0.53% | - |
| Jul 21, 2026 | 102.06 | 102.06 | 102.06 | 102.06 | 102.06 | 0.20% | 300 |
| Jul 20, 2026 | 102.06 | 102.06 | 101.86 | 101.86 | 101.86 | -0.20% | 616 |
| Jul 17, 2026 | 102.06 | 102.06 | 102.06 | 102.06 | 102.06 | -1.28% | 8 |
| Jul 16, 2026 | 103.38 | 103.38 | 103.38 | 103.38 | 103.38 | - | - |
| Jul 15, 2026 | 103.38 | 103.38 | 103.38 | 103.38 | 103.38 | 1.57% | 1 |