State Street SPDR MSCI World Technology UCITS ETF (SWX:WTEC)
Switzerland · Delayed Price · Currency is CHF · Price in USD 272.75
-0.30 (-0.11%)
At close: Oct 20, 2026
SWX:WTEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 272.55 | 272.75 | 269.85 | 272.75 | 272.75 | -0.11% | 36 |
| Oct 19, 2026 | 272.45 | 273.20 | 272.45 | 273.05 | 273.05 | -1.02% | 1,124 |
| Oct 16, 2026 | 276.10 | 276.10 | 275.85 | 275.85 | 275.85 | 0.60% | 56 |
| Oct 15, 2026 | 270.80 | 274.20 | 270.80 | 274.20 | 274.20 | -2.40% | 11,912 |
| Oct 14, 2026 | 285.55 | 285.55 | 280.95 | 280.95 | 280.95 | -1.14% | 326 |
| Oct 13, 2026 | 284.20 | 284.20 | 284.20 | 284.20 | 284.20 | -0.53% | 16 |
| Oct 12, 2026 | 285.70 | 285.70 | 285.70 | 285.70 | 285.70 | -1.35% | 876 |
| Oct 9, 2026 | 289.25 | 289.75 | 289.25 | 289.60 | 289.60 | -0.46% | 45 |
| Oct 8, 2026 | 290.65 | 290.95 | 290.65 | 290.95 | 290.95 | 0.10% | 5,441 |
| Oct 7, 2026 | 291.50 | 291.50 | 290.65 | 290.65 | 290.65 | -1.27% | 353 |
| Oct 6, 2026 | 292.55 | 294.40 | 292.55 | 294.40 | 294.40 | 1.41% | 355 |
| Oct 5, 2026 | 290.30 | 290.30 | 290.30 | 290.30 | 290.30 | 0.59% | 58 |
| Oct 2, 2026 | 287.90 | 290.00 | 287.90 | 288.60 | 288.60 | 1.05% | 1,551 |
| Oct 1, 2026 | 285.05 | 285.60 | 284.00 | 285.60 | 285.60 | 0.07% | 1,229 |
| Sep 30, 2026 | 282.10 | 285.40 | 282.10 | 285.40 | 285.40 | 0.60% | 961 |
| Sep 29, 2026 | 283.05 | 284.00 | 283.05 | 283.70 | 283.70 | 0.80% | 214 |
| Sep 28, 2026 | 281.45 | 281.45 | 281.45 | 281.45 | 281.45 | -0.39% | 954 |
| Sep 25, 2026 | 283.20 | 283.85 | 282.55 | 282.55 | 282.55 | 1.04% | 1,651 |
| Sep 24, 2026 | 279.15 | 279.65 | 279.15 | 279.65 | 279.65 | -0.94% | 184 |
| Sep 23, 2026 | 283.75 | 283.75 | 282.30 | 282.30 | 282.30 | -0.23% | 591 |
| Sep 22, 2026 | 281.50 | 283.00 | 281.50 | 282.95 | 282.95 | 1.67% | 1,241 |
| Sep 21, 2026 | 278.30 | 278.30 | 278.30 | 278.30 | 278.30 | 1.94% | 193 |
| Sep 18, 2026 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | 0.09% | - |
| Sep 17, 2026 | 272.75 | 272.75 | 272.75 | 272.75 | 272.75 | 1.66% | 40 |
| Sep 16, 2026 | 267.70 | 268.30 | 267.70 | 268.30 | 268.30 | 0.90% | 5 |
| Sep 15, 2026 | 267.00 | 267.00 | 265.90 | 265.90 | 265.90 | -0.77% | 84 |
| Sep 14, 2026 | 267.95 | 267.95 | 267.95 | 267.95 | 267.95 | -1.31% | 92 |
| Sep 11, 2026 | 271.05 | 271.50 | 270.95 | 271.50 | 271.50 | 0.18% | 195 |
| Sep 10, 2026 | 273.10 | 273.10 | 271.00 | 271.00 | 271.00 | -0.77% | 8 |
| Sep 9, 2026 | 273.80 | 273.80 | 271.80 | 273.10 | 273.10 | -0.29% | 646 |
| Sep 8, 2026 | 273.60 | 273.95 | 273.60 | 273.90 | 273.90 | 0.11% | 319 |
| Sep 7, 2026 | 274.20 | 274.20 | 273.60 | 273.60 | 273.60 | -0.15% | 50 |
| Sep 4, 2026 | 272.85 | 274.05 | 272.85 | 274.00 | 274.00 | 1.65% | 5,145 |
| Sep 3, 2026 | 269.10 | 269.55 | 269.10 | 269.55 | 269.55 | 1.18% | 45 |
| Sep 2, 2026 | 269.20 | 269.20 | 266.40 | 266.40 | 266.40 | -0.22% | 12 |
| Sep 1, 2026 | 271.10 | 271.10 | 267.00 | 267.00 | 267.00 | -1.53% | 2,016 |
| Aug 31, 2026 | 271.60 | 271.60 | 270.70 | 271.15 | 271.15 | -1.18% | 352 |
| Aug 28, 2026 | 274.15 | 274.40 | 274.00 | 274.40 | 274.40 | 0.73% | 211 |
| Aug 27, 2026 | 269.50 | 272.40 | 269.50 | 272.40 | 272.40 | 3.05% | 721 |
| Aug 26, 2026 | 264.75 | 264.75 | 264.35 | 264.35 | 264.35 | 0.27% | 718 |
| Aug 25, 2026 | 263.90 | 264.90 | 263.65 | 263.65 | 263.65 | 0.63% | 1,737 |
| Aug 24, 2026 | 265.80 | 265.80 | 262.00 | 262.00 | 262.00 | -1.36% | 245 |
| Aug 21, 2026 | 267.00 | 268.40 | 265.60 | 265.60 | 265.60 | -1.06% | 151 |
| Aug 20, 2026 | 269.00 | 269.00 | 268.45 | 268.45 | 268.45 | 0.66% | 791 |
| Aug 19, 2026 | 269.15 | 269.95 | 266.70 | 266.70 | 266.70 | -1.82% | 1,873 |
| Aug 18, 2026 | 272.35 | 272.50 | 271.65 | 271.65 | 271.65 | -2.13% | 1,767 |
| Aug 17, 2026 | 277.55 | 277.55 | 277.55 | 277.55 | 277.55 | - | 14 |
| Aug 14, 2026 | 277.55 | 277.55 | 277.55 | 277.55 | 277.55 | 0.16% | 30 |
| Aug 13, 2026 | 277.10 | 277.10 | 277.10 | 277.10 | 277.10 | 1.04% | - |
| Aug 12, 2026 | 274.90 | 274.90 | 274.25 | 274.25 | 274.25 | 0.59% | 296 |