SSgA State Street SPDR MSCI World Utilities UCITS ETF (SWX:WUTI)
Switzerland · Delayed Price · Currency is CHF · Price in USD 66.61
-0.10 (-0.15%)
Sep 22, 2026, 7:04 PM CET
SWX:WUTI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | -0.15% | 15 |
| Sep 21, 2026 | 66.86 | 66.86 | 66.71 | 66.71 | 66.71 | -1.52% | 165 |
| Sep 18, 2026 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | 0.52% | 136 |
| Sep 17, 2026 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | 0.27% | 125 |
| Sep 16, 2026 | 66.95 | 67.21 | 66.95 | 67.21 | 67.21 | 0.51% | 502 |
| Sep 15, 2026 | 66.87 | 66.87 | 66.87 | 66.87 | 66.87 | -1.20% | 375 |
| Sep 14, 2026 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | -0.92% | 225 |
| Sep 11, 2026 | 68.31 | 68.31 | 68.31 | 68.31 | 68.31 | -1.37% | - |
| Sep 10, 2026 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | 0.70% | 230 |
| Sep 9, 2026 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | -0.61% | - |
| Sep 8, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 0.83% | 439 |
| Sep 7, 2026 | 68.47 | 68.63 | 68.47 | 68.63 | 68.63 | -0.13% | 27 |
| Sep 4, 2026 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | 0.20% | - |
| Sep 3, 2026 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | 0.82% | - |
| Sep 2, 2026 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | -0.34% | - |
| Sep 1, 2026 | 68.03 | 68.31 | 68.03 | 68.25 | 68.25 | -0.29% | 4,637 |
| Aug 31, 2026 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | -1.23% | - |
| Aug 28, 2026 | 69.35 | 69.35 | 69.30 | 69.30 | 69.30 | 0.79% | 253 |
| Aug 27, 2026 | 69.40 | 69.40 | 68.76 | 68.76 | 68.76 | -1.32% | 2,345 |
| Aug 26, 2026 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | 0.32% | 18 |
| Aug 25, 2026 | 69.50 | 69.50 | 69.46 | 69.46 | 69.46 | 0.70% | 13 |
| Aug 24, 2026 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | -0.86% | 54 |
| Aug 21, 2026 | 70.39 | 70.39 | 69.58 | 69.58 | 69.58 | -0.98% | 959 |
| Aug 20, 2026 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | - | - |
| Aug 19, 2026 | 69.56 | 70.27 | 69.55 | 70.27 | 70.27 | -0.01% | 2,498 |
| Aug 18, 2026 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | 0.77% | 1 |
| Aug 17, 2026 | 70.30 | 70.30 | 69.74 | 69.74 | 69.74 | -0.66% | 54 |
| Aug 14, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | 0.16% | - |
| Aug 13, 2026 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | 0.27% | - |
| Aug 12, 2026 | 70.05 | 70.05 | 69.90 | 69.90 | 69.90 | 0.97% | 130 |
| Aug 11, 2026 | 69.48 | 69.48 | 69.23 | 69.23 | 69.23 | -0.16% | 243 |
| Aug 10, 2026 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | -0.42% | - |
| Aug 7, 2026 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | -0.07% | 539 |
| Aug 6, 2026 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | 0.07% | 250 |
| Aug 5, 2026 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | -0.84% | - |
| Aug 4, 2026 | 70.60 | 70.60 | 69.73 | 70.22 | 70.22 | -0.97% | 300 |
| Aug 3, 2026 | 70.91 | 70.91 | 70.91 | 70.91 | 70.91 | 0.17% | 176 |
| Jul 31, 2026 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | - | - |
| Jul 30, 2026 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | -0.63% | - |
| Jul 29, 2026 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | -1.85% | 310 |
| Jul 28, 2026 | 72.14 | 72.58 | 72.14 | 72.58 | 72.58 | -0.26% | 224 |
| Jul 27, 2026 | 72.77 | 72.77 | 72.77 | 72.77 | 72.77 | -0.37% | 480 |
| Jul 24, 2026 | 73.04 | 73.04 | 73.04 | 73.04 | 73.04 | 0.69% | 215 |
| Jul 23, 2026 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | - | 125 |
| Jul 22, 2026 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | 1.67% | 280 |
| Jul 21, 2026 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | -0.34% | - |
| Jul 20, 2026 | 71.59 | 71.59 | 71.59 | 71.59 | 71.59 | -1.57% | 56 |
| Jul 17, 2026 | 71.87 | 72.73 | 71.87 | 72.73 | 72.73 | 1.49% | 55 |
| Jul 16, 2026 | 71.61 | 71.66 | 71.61 | 71.66 | 71.66 | -1.02% | 1,810 |
| Jul 15, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - | - |