SSgA State Street SPDR MSCI World Industrials UCITS ETF (SWX:WIND)
Switzerland · Delayed Price · Currency is CHF · Price in USD 94.15
-0.85 (-0.89%)
Last updated: Sep 17, 2026, 9:32 AM CET
SWX:WIND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 94.92 | 94.92 | 94.92 | 94.92 | 94.92 | - | - |
| Sep 21, 2026 | 94.92 | 94.92 | 94.92 | 94.92 | 94.92 | 0.82% | - |
| Sep 18, 2026 | 94.15 | 94.15 | 94.15 | 94.15 | 94.15 | -0.89% | - |
| Sep 17, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 0.84% | 624 |
| Sep 16, 2026 | 94.21 | 94.21 | 94.21 | 94.21 | 94.21 | 0.22% | 10 |
| Sep 15, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -0.93% | 39 |
| Sep 14, 2026 | 94.88 | 94.88 | 94.88 | 94.88 | 94.88 | -1.24% | 177 |
| Sep 11, 2026 | 96.07 | 96.07 | 96.07 | 96.07 | 96.07 | 0.91% | 18 |
| Sep 10, 2026 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | -0.81% | - |
| Sep 9, 2026 | 95.98 | 95.98 | 95.98 | 95.98 | 95.98 | -1.26% | - |
| Sep 8, 2026 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | 0.11% | - |
| Sep 7, 2026 | 97.09 | 97.09 | 97.09 | 97.09 | 97.09 | 0.26% | - |
| Sep 4, 2026 | 96.84 | 96.84 | 96.84 | 96.84 | 96.84 | 0.35% | 45 |
| Sep 3, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 0.69% | - |
| Sep 2, 2026 | 95.84 | 95.84 | 95.84 | 95.84 | 95.84 | -0.31% | - |
| Sep 1, 2026 | 96.14 | 96.14 | 96.14 | 96.14 | 96.14 | -2.00% | - |
| Aug 31, 2026 | 97.31 | 98.10 | 97.31 | 98.10 | 98.10 | -0.54% | 2,900 |
| Aug 28, 2026 | 98.63 | 98.63 | 98.63 | 98.63 | 98.63 | -0.56% | 155 |
| Aug 27, 2026 | 99.19 | 99.19 | 99.19 | 99.19 | 99.19 | -0.33% | - |
| Aug 26, 2026 | 98.79 | 99.52 | 98.79 | 99.52 | 99.52 | 0.60% | 748 |
| Aug 25, 2026 | 99.49 | 99.60 | 98.93 | 98.93 | 98.93 | 0.39% | 597 |
| Aug 24, 2026 | 98.55 | 98.55 | 98.55 | 98.55 | 98.55 | -0.64% | 480 |
| Aug 21, 2026 | 99.18 | 99.18 | 99.18 | 99.18 | 99.18 | -0.09% | - |
| Aug 20, 2026 | 99.27 | 99.27 | 99.27 | 99.27 | 99.27 | -0.69% | - |
| Aug 19, 2026 | 99.96 | 99.96 | 99.96 | 99.96 | 99.96 | -0.36% | - |
| Aug 18, 2026 | 100.32 | 100.32 | 100.32 | 100.32 | 100.32 | -1.34% | 1,900 |
| Aug 17, 2026 | 101.68 | 101.68 | 101.68 | 101.68 | 101.68 | - | 49 |
| Aug 14, 2026 | 101.68 | 101.68 | 101.68 | 101.68 | 101.68 | 0.08% | 100 |
| Aug 13, 2026 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | 0.22% | 600 |
| Aug 12, 2026 | 100.70 | 101.58 | 100.70 | 101.38 | 101.38 | 0.26% | 118 |
| Aug 11, 2026 | 101.12 | 101.12 | 101.12 | 101.12 | 101.12 | - | - |
| Aug 10, 2026 | 101.12 | 101.12 | 101.12 | 101.12 | 101.12 | - | - |
| Aug 7, 2026 | 101.52 | 101.52 | 100.90 | 101.12 | 101.12 | 0.36% | 2,669 |
| Aug 6, 2026 | 100.76 | 100.76 | 100.76 | 100.76 | 100.76 | -0.26% | - |
| Aug 5, 2026 | 101.02 | 101.02 | 101.02 | 101.02 | 101.02 | 0.80% | - |
| Aug 4, 2026 | 100.22 | 100.22 | 100.22 | 100.22 | 100.22 | 1.70% | - |
| Aug 3, 2026 | 98.54 | 98.54 | 98.54 | 98.54 | 98.54 | 1.52% | - |
| Jul 31, 2026 | 97.06 | 97.06 | 97.06 | 97.06 | 97.06 | 0.75% | 28 |
| Jul 30, 2026 | 96.34 | 96.34 | 96.34 | 96.34 | 96.34 | 0.52% | - |
| Jul 29, 2026 | 95.84 | 95.84 | 95.84 | 95.84 | 95.84 | -1.75% | 3,800 |
| Jul 28, 2026 | 97.55 | 97.55 | 97.55 | 97.55 | 97.55 | 0.45% | 158 |
| Jul 27, 2026 | 97.11 | 97.11 | 97.11 | 97.11 | 97.11 | -0.48% | - |
| Jul 24, 2026 | 97.58 | 97.58 | 97.58 | 97.58 | 97.58 | 0.49% | 123 |
| Jul 23, 2026 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | 0.77% | 19 |
| Jul 22, 2026 | 96.36 | 96.36 | 96.36 | 96.36 | 96.36 | 0.05% | - |
| Jul 21, 2026 | 96.31 | 96.31 | 96.31 | 96.31 | 96.31 | 0.17% | - |
| Jul 20, 2026 | 96.15 | 96.15 | 96.15 | 96.15 | 96.15 | -0.49% | - |
| Jul 17, 2026 | 96.62 | 96.62 | 96.62 | 96.62 | 96.62 | -0.25% | - |
| Jul 16, 2026 | 96.86 | 96.86 | 96.86 | 96.86 | 96.86 | - | - |
| Jul 15, 2026 | 96.86 | 96.86 | 96.86 | 96.86 | 96.86 | -0.94% | 66 |