SSgA SPDR MSCI World Technology UCITS ETF (SWX:WTEC)
Switzerland · Delayed Price · Currency is CHF · Price in USD 197.00
+1.86 (0.95%)
At close: Jul 10, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 206.25 | 206.25 | 203.55 | 203.55 | 203.55 | 0.99% | 1,662 |
| Jul 30, 2025 | 205.90 | 205.90 | 201.55 | 201.55 | 201.55 | 0.07% | 319 |
| Jul 29, 2025 | 201.40 | 201.40 | 201.40 | 201.40 | 201.40 | - | 80 |
| Jul 28, 2025 | 201.95 | 201.95 | 201.40 | 201.40 | 201.40 | 0.42% | 89 |
| Jul 25, 2025 | 200.05 | 200.55 | 199.88 | 200.55 | 200.55 | 0.34% | 2,684 |
| Jul 24, 2025 | 199.60 | 199.98 | 199.50 | 199.88 | 199.88 | 1.04% | 50 |
| Jul 23, 2025 | 198.26 | 198.26 | 197.36 | 197.82 | 197.82 | -0.08% | 751 |
| Jul 22, 2025 | 199.46 | 199.66 | 197.98 | 197.98 | 197.98 | -1.33% | 1,895 |
| Jul 21, 2025 | 200.20 | 200.80 | 199.26 | 200.65 | 200.65 | 0.58% | 2,330 |
| Jul 18, 2025 | 200.25 | 200.25 | 199.50 | 199.50 | 199.50 | 0.45% | 1,443 |
| Jul 17, 2025 | 198.52 | 198.60 | 198.52 | 198.60 | 198.60 | 0.85% | 100 |
| Jul 16, 2025 | 197.28 | 197.28 | 196.80 | 196.92 | 196.92 | -0.69% | 979 |
| Jul 15, 2025 | 198.28 | 198.28 | 198.28 | 198.28 | 198.28 | 1.48% | 764 |
| Jul 14, 2025 | 194.76 | 195.38 | 194.14 | 195.38 | 195.38 | -0.61% | 5,854 |
| Jul 11, 2025 | 196.58 | 196.58 | 196.58 | 196.58 | 196.58 | -0.21% | - |
| Jul 10, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 0.95% | 860 |
| Jul 9, 2025 | 195.14 | 195.14 | 195.14 | 195.14 | 195.14 | 0.20% | 5 |
| Jul 8, 2025 | 194.76 | 194.76 | 194.76 | 194.76 | 194.76 | -0.24% | 20 |
| Jul 7, 2025 | 195.22 | 195.22 | 195.22 | 195.22 | 195.22 | 0.29% | 74 |
| Jul 4, 2025 | 194.66 | 194.66 | 194.66 | 194.66 | 194.66 | -0.59% | 66 |
| Jul 3, 2025 | 195.00 | 195.82 | 195.00 | 195.82 | 195.82 | 2.65% | 14 |
| Jul 2, 2025 | 193.32 | 193.32 | 190.08 | 190.76 | 190.76 | -1.01% | 592 |
| Jul 1, 2025 | 192.98 | 192.98 | 192.70 | 192.70 | 192.70 | 0.04% | 75 |
| Jun 30, 2025 | 192.62 | 192.62 | 192.62 | 192.62 | 192.62 | -0.01% | - |
| Jun 27, 2025 | 192.10 | 192.64 | 191.62 | 192.64 | 192.64 | 1.00% | 1,779 |
| Jun 26, 2025 | 191.24 | 191.26 | 189.78 | 190.74 | 190.74 | 0.39% | 1,436 |
| Jun 25, 2025 | 188.42 | 190.00 | 188.42 | 190.00 | 190.00 | 1.32% | 110 |
| Jun 24, 2025 | 187.56 | 187.78 | 186.58 | 187.52 | 187.52 | 2.53% | 1,569 |
| Jun 23, 2025 | 182.90 | 182.90 | 182.90 | 182.90 | 182.90 | -0.79% | 1,513 |
| Jun 20, 2025 | 184.36 | 184.36 | 184.36 | 184.36 | 184.36 | 1.50% | 341 |
| Jun 19, 2025 | 181.64 | 181.64 | 181.64 | 181.64 | 181.64 | -1.35% | 9 |
| Jun 18, 2025 | 184.12 | 184.12 | 184.12 | 184.12 | 184.12 | 0.08% | 3,074 |
| Jun 17, 2025 | 184.08 | 184.08 | 183.98 | 183.98 | 183.98 | -0.42% | 67 |
| Jun 16, 2025 | 184.76 | 184.76 | 184.76 | 184.76 | 184.76 | 1.59% | - |
| Jun 13, 2025 | 182.68 | 182.68 | 181.86 | 181.86 | 181.86 | -1.37% | 418 |
| Jun 12, 2025 | 182.96 | 184.72 | 182.96 | 184.38 | 184.38 | 0.63% | 886 |
| Jun 11, 2025 | 183.02 | 183.28 | 183.02 | 183.22 | 183.22 | 0.24% | 2,967 |
| Jun 10, 2025 | 182.78 | 182.78 | 182.00 | 182.78 | 182.78 | 0.22% | 1,376 |
| Jun 6, 2025 | 182.38 | 182.38 | 182.38 | 182.38 | 182.38 | -0.34% | 7 |
| Jun 5, 2025 | 182.00 | 183.00 | 181.96 | 183.00 | 183.00 | 0.55% | 440 |
| Jun 4, 2025 | 181.32 | 182.00 | 181.16 | 182.00 | 182.00 | 1.88% | 88 |
| Jun 3, 2025 | 178.00 | 178.64 | 177.60 | 178.64 | 178.64 | 0.66% | 802 |
| Jun 2, 2025 | 176.02 | 177.54 | 175.56 | 177.46 | 177.46 | 0.73% | 845 |
| May 30, 2025 | 177.08 | 177.08 | 176.18 | 176.18 | 176.18 | -0.51% | 2,035 |
| May 28, 2025 | 177.08 | 177.08 | 177.08 | 177.08 | 177.08 | - | 20 |
| May 27, 2025 | 177.08 | 177.08 | 177.08 | 177.08 | 177.08 | 0.52% | - |
| May 26, 2025 | 176.40 | 176.40 | 175.88 | 176.16 | 176.16 | 1.77% | 27 |
| May 23, 2025 | 175.66 | 176.06 | 173.10 | 173.10 | 173.10 | -1.75% | 918 |
| May 22, 2025 | 176.18 | 176.18 | 176.18 | 176.18 | 176.18 | -1.23% | 2 |
| May 21, 2025 | 177.14 | 178.50 | 177.08 | 178.38 | 178.38 | 0.02% | 451 |