SSgA State Street SPDR MSCI World Energy UCITS ETF (SWX:WNRG)
Switzerland · Delayed Price · Currency is CHF · Price in USD 77.67
-1.12 (-1.42%)
Last updated: Sep 21, 2026, 5:04 PM CET
SWX:WNRG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | -0.30% | 28,990 |
| Sep 21, 2026 | 77.67 | 77.67 | 77.67 | 77.67 | 77.67 | -1.42% | 209 |
| Sep 18, 2026 | 78.79 | 78.79 | 78.79 | 78.79 | 78.79 | -0.28% | 11 |
| Sep 17, 2026 | 79.03 | 79.03 | 78.71 | 79.01 | 79.01 | -1.36% | 555 |
| Sep 16, 2026 | 80.46 | 80.46 | 80.10 | 80.10 | 80.10 | -0.90% | 46,361 |
| Sep 15, 2026 | 80.83 | 80.83 | 80.83 | 80.83 | 80.83 | 0.86% | 3,120 |
| Sep 14, 2026 | 80.80 | 81.18 | 80.14 | 80.14 | 80.14 | 0.56% | 6,764 |
| Sep 11, 2026 | 79.77 | 79.77 | 79.69 | 79.69 | 79.69 | -0.55% | 730 |
| Sep 10, 2026 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | - | 155 |
| Sep 9, 2026 | 79.70 | 80.50 | 79.70 | 80.13 | 80.13 | 1.29% | 127 |
| Sep 8, 2026 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | 0.38% | 185 |
| Sep 7, 2026 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | 0.34% | 3,401 |
| Sep 4, 2026 | 79.40 | 79.40 | 78.54 | 78.54 | 78.54 | -2.03% | 120 |
| Sep 3, 2026 | 79.88 | 80.17 | 79.88 | 80.17 | 80.17 | 0.94% | 431 |
| Sep 2, 2026 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | 0.54% | 40 |
| Sep 1, 2026 | 79.28 | 79.48 | 78.93 | 78.99 | 78.99 | 1.65% | 7,818 |
| Aug 31, 2026 | 77.71 | 77.71 | 77.71 | 77.71 | 77.71 | 1.42% | 12 |
| Aug 28, 2026 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | 0.25% | 178 |
| Aug 27, 2026 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | -1.18% | 111 |
| Aug 26, 2026 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | -0.09% | 30 |
| Aug 25, 2026 | 77.50 | 77.50 | 77.26 | 77.41 | 77.41 | -0.35% | 489 |
| Aug 24, 2026 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | -1.67% | 2 |
| Aug 21, 2026 | 78.67 | 79.00 | 78.67 | 79.00 | 79.00 | -0.25% | 14,972 |
| Aug 20, 2026 | 78.86 | 79.20 | 78.86 | 79.20 | 79.20 | 0.27% | 680 |
| Aug 19, 2026 | 79.13 | 79.13 | 78.75 | 78.99 | 78.99 | 1.01% | 160 |
| Aug 18, 2026 | 77.74 | 78.20 | 77.74 | 78.20 | 78.20 | 2.14% | 750 |
| Aug 17, 2026 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | 0.31% | - |
| Aug 14, 2026 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | 1.18% | 75 |
| Aug 13, 2026 | 75.43 | 75.43 | 75.43 | 75.43 | 75.43 | 0.04% | 24 |
| Aug 12, 2026 | 75.27 | 75.40 | 75.09 | 75.40 | 75.40 | 0.53% | 252 |
| Aug 11, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1.45% | 404 |
| Aug 10, 2026 | 72.59 | 73.93 | 72.51 | 73.93 | 73.93 | 2.40% | 1,164 |
| Aug 7, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | -0.92% | 750 |
| Aug 6, 2026 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | 1.10% | 14 |
| Aug 5, 2026 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | -1.57% | 683 |
| Aug 4, 2026 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | -1.31% | 56 |
| Aug 3, 2026 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | 0.04% | 165 |
| Jul 31, 2026 | 74.17 | 74.17 | 74.17 | 74.17 | 74.17 | 1.05% | 400 |
| Jul 30, 2026 | 73.66 | 73.66 | 73.40 | 73.40 | 73.40 | 0.53% | 7,528 |
| Jul 29, 2026 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | -0.05% | 130 |
| Jul 28, 2026 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - | 17 |
| Jul 27, 2026 | 73.33 | 73.33 | 72.60 | 73.05 | 73.05 | -2.72% | 293 |
| Jul 24, 2026 | 74.64 | 75.09 | 74.40 | 75.09 | 75.09 | -0.38% | 1,189 |
| Jul 23, 2026 | 75.38 | 75.38 | 75.38 | 75.38 | 75.38 | 2.32% | 600 |
| Jul 22, 2026 | 73.67 | 73.67 | 73.67 | 73.67 | 73.67 | 1.43% | - |
| Jul 21, 2026 | 72.28 | 72.63 | 72.28 | 72.63 | 72.63 | 1.16% | 271 |
| Jul 20, 2026 | 72.00 | 72.00 | 71.76 | 71.80 | 71.80 | 0.18% | 4,005 |
| Jul 17, 2026 | 71.67 | 71.67 | 71.67 | 71.67 | 71.67 | 0.92% | - |
| Jul 16, 2026 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | 0.32% | - |
| Jul 15, 2026 | 70.82 | 70.82 | 70.79 | 70.79 | 70.79 | -0.21% | 1,250 |