SSgA State Street SPDR MSCI World Communication Services UCITS ETF (SWX:WTEL)
Switzerland · Delayed Price · Currency is CHF · Price in USD 83.61
-0.40 (-0.48%)
Last updated: Apr 29, 2026, 10:02 AM CET
SWX:WTEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 83.62 | 83.62 | 83.61 | 83.61 | 83.61 | -0.48% | 110 |
| Apr 28, 2026 | 84.01 | 84.01 | 84.01 | 84.01 | 84.01 | -0.57% | 25 |
| Apr 27, 2026 | 84.49 | 84.49 | 84.49 | 84.49 | 84.49 | 0.61% | - |
| Apr 24, 2026 | 83.98 | 83.98 | 83.98 | 83.98 | 83.98 | -0.28% | - |
| Apr 23, 2026 | 84.22 | 84.22 | 84.22 | 84.22 | 84.22 | 0.29% | - |
| Apr 22, 2026 | 83.96 | 83.98 | 83.96 | 83.98 | 83.98 | -0.06% | 78 |
| Apr 21, 2026 | 84.03 | 84.03 | 84.03 | 84.03 | 84.03 | -0.80% | - |
| Apr 20, 2026 | 84.71 | 84.71 | 84.71 | 84.71 | 84.71 | - | - |
| Apr 17, 2026 | 84.71 | 84.71 | 84.71 | 84.71 | 84.71 | 0.45% | - |
| Apr 16, 2026 | 84.64 | 84.64 | 84.33 | 84.33 | 84.33 | 1.19% | 295 |
| Apr 15, 2026 | 83.34 | 83.34 | 83.34 | 83.34 | 83.34 | 0.41% | 7 |
| Apr 14, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 3.14% | 145 |
| Apr 13, 2026 | 80.47 | 80.47 | 80.47 | 80.47 | 80.47 | -0.27% | 18 |
| Apr 10, 2026 | 80.69 | 80.69 | 80.69 | 80.69 | 80.69 | 0.14% | - |
| Apr 9, 2026 | 80.58 | 80.58 | 80.58 | 80.58 | 80.58 | 0.76% | - |
| Apr 8, 2026 | 79.97 | 79.97 | 79.97 | 79.97 | 79.97 | 3.13% | - |
| Apr 7, 2026 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | 1.35% | - |
| Apr 2, 2026 | 76.51 | 76.51 | 76.51 | 76.51 | 76.51 | -1.33% | 6 |
| Apr 1, 2026 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | 2.87% | 186 |
| Mar 31, 2026 | 75.38 | 75.38 | 75.38 | 75.38 | 75.38 | 1.21% | - |
| Mar 30, 2026 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | - | - |
| Mar 27, 2026 | 75.03 | 75.03 | 74.48 | 74.48 | 74.48 | -3.42% | 39 |
| Mar 26, 2026 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | -0.67% | 24 |
| Mar 25, 2026 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | -0.46% | - |
| Mar 24, 2026 | 78.30 | 78.30 | 78.00 | 78.00 | 78.00 | -0.81% | 408 |
| Mar 23, 2026 | 78.68 | 78.68 | 78.64 | 78.64 | 78.64 | 0.76% | 47 |
| Mar 20, 2026 | 78.28 | 78.28 | 78.05 | 78.05 | 78.05 | -0.89% | 122 |
| Mar 19, 2026 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | -1.75% | 1,048 |
| Mar 18, 2026 | 80.13 | 80.59 | 80.13 | 80.15 | 80.15 | 0.16% | 1,110 |
| Mar 17, 2026 | 80.03 | 80.03 | 80.02 | 80.02 | 80.02 | 0.01% | 80 |
| Mar 16, 2026 | 80.01 | 80.01 | 80.01 | 80.01 | 80.01 | -0.63% | 162 |
| Mar 13, 2026 | 79.76 | 80.52 | 79.76 | 80.52 | 80.52 | 0.78% | 44 |
| Mar 12, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | -1.55% | 150 |
| Mar 11, 2026 | 81.16 | 81.16 | 81.16 | 81.16 | 81.16 | -0.21% | - |
| Mar 10, 2026 | 81.33 | 81.33 | 81.33 | 81.33 | 81.33 | 2.10% | 2 |
| Mar 9, 2026 | 79.25 | 79.66 | 79.25 | 79.66 | 79.66 | -0.74% | 126 |
| Mar 6, 2026 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | -1.16% | 2 |
| Mar 5, 2026 | 81.19 | 81.19 | 81.19 | 81.19 | 81.19 | -0.18% | 14 |
| Mar 4, 2026 | 81.34 | 81.34 | 81.34 | 81.34 | 81.34 | 0.89% | 100 |
| Mar 3, 2026 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | -0.49% | - |
| Mar 2, 2026 | 81.02 | 81.02 | 81.02 | 81.02 | 81.02 | 0.40% | - |
| Feb 27, 2026 | 80.99 | 80.99 | 80.70 | 80.70 | 80.70 | -0.15% | 138 |
| Feb 26, 2026 | 80.66 | 80.82 | 80.66 | 80.82 | 80.82 | 0.30% | 331 |
| Feb 25, 2026 | 80.58 | 80.58 | 80.58 | 80.58 | 80.58 | 0.86% | - |
| Feb 24, 2026 | 79.89 | 79.89 | 79.89 | 79.89 | 79.89 | -0.67% | 200 |
| Feb 23, 2026 | 80.43 | 80.43 | 80.43 | 80.43 | 80.43 | -0.29% | - |
| Feb 20, 2026 | 80.63 | 80.66 | 80.63 | 80.66 | 80.66 | 2.10% | 150 |
| Feb 19, 2026 | 79.14 | 79.31 | 79.00 | 79.00 | 79.00 | -1.05% | 349 |
| Feb 18, 2026 | 79.85 | 79.88 | 79.84 | 79.84 | 79.84 | 0.54% | 285 |
| Feb 17, 2026 | 79.41 | 79.41 | 79.41 | 79.41 | 79.41 | - | 70 |