SWX:X500 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	35.20	35.23	35.18	35.23	35.23	0.51%	37,479
Sep 21, 2026	35.05	35.05	35.05	35.05	35.05	0.36%	-
Sep 18, 2026	34.93	34.93	34.93	34.93	34.93	0.66%	3,068
Sep 17, 2026	34.63	34.71	34.63	34.70	34.70	0.74%	40,177
Sep 16, 2026	34.37	34.46	34.37	34.44	34.44	0.41%	13,506
Sep 15, 2026	34.31	34.46	34.21	34.30	34.30	-0.17%	33,558
Sep 14, 2026	34.34	34.47	34.34	34.36	34.36	-0.43%	7,946
Sep 11, 2026	34.31	34.51	34.31	34.51	34.51	1.20%	10,117
Sep 10, 2026	34.24	34.27	34.10	34.10	34.10	-	34,815
Sep 9, 2026	34.10	34.10	34.10	34.10	34.10	-1.00%	1,511
Sep 8, 2026	34.45	34.45	34.45	34.45	34.45	0.01%	1,511
Sep 7, 2026	34.41	34.44	34.41	34.44	34.44	-0.40%	3,065
Sep 4, 2026	34.58	34.61	34.58	34.58	34.58	0.52%	9,527
Sep 3, 2026	34.29	34.40	34.26	34.40	34.40	-0.15%	8,359
Sep 2, 2026	34.26	34.45	34.26	34.45	34.45	0.53%	10,840
Sep 1, 2026	34.26	34.27	34.19	34.27	34.27	0.06%	11,553
Aug 31, 2026	34.38	34.38	34.25	34.25	34.25	-1.07%	28,011
Aug 28, 2026	34.34	34.62	34.30	34.62	34.62	1.24%	8,731
Aug 27, 2026	34.20	34.20	34.20	34.20	34.20	0.22%	3,042
Aug 26, 2026	34.12	34.12	34.12	34.12	34.12	0.44%	1,521
Aug 25, 2026	34.04	34.09	33.95	33.97	33.97	0.30%	21,875
Aug 24, 2026	33.91	33.91	33.87	33.87	33.87	-0.03%	7,893
Aug 21, 2026	33.85	33.88	33.85	33.88	33.88	0.01%	3,062
Aug 20, 2026	33.85	33.88	33.85	33.88	33.88	-0.75%	3,103
Aug 19, 2026	34.39	34.41	34.13	34.13	34.13	-1.30%	34,284
Aug 18, 2026	34.51	34.58	34.51	34.58	34.58	-0.33%	7,634
Aug 17, 2026	34.83	34.83	34.69	34.70	34.70	-0.57%	120,132
Aug 14, 2026	35.01	35.05	34.90	34.90	34.90	-0.14%	269,444
Aug 13, 2026	34.95	34.95	34.95	34.95	34.95	0.82%	1,644
Aug 12, 2026	34.75	34.75	34.66	34.66	34.66	-0.22%	7,349
Aug 11, 2026	34.74	34.74	34.74	34.74	34.74	0.33%	1,491
Aug 10, 2026	34.62	34.62	34.62	34.62	34.62	0.20%	-
Aug 7, 2026	34.55	34.55	34.55	34.55	34.55	-	-
Aug 6, 2026	34.55	34.55	34.55	34.55	34.55	0.04%	-
Aug 5, 2026	34.65	34.65	34.54	34.54	34.54	0.89%	1,676
Aug 4, 2026	33.99	34.23	33.99	34.23	34.23	0.94%	87,491
Aug 3, 2026	33.59	33.91	33.59	33.91	33.91	2.22%	6,423
Jul 31, 2026	33.18	33.18	33.18	33.18	33.18	0.56%	122
Jul 30, 2026	33.05	33.05	32.99	32.99	32.99	-1.82%	7,428
Jul 29, 2026	33.60	33.60	33.60	33.60	33.60	0.07%	3,044
Jul 28, 2026	33.44	33.58	33.44	33.58	33.58	0.45%	11,205
Jul 27, 2026	33.52	33.52	33.43	33.43	33.43	-0.31%	4,295
Jul 24, 2026	33.45	33.53	33.45	33.53	33.53	0.18%	6,594
Jul 23, 2026	33.48	33.48	33.44	33.47	33.47	-0.71%	9,030
Jul 22, 2026	33.71	33.71	33.71	33.71	33.71	0.39%	-
Jul 21, 2026	33.58	33.58	33.58	33.58	33.58	0.52%	-
Jul 20, 2026	33.23	33.41	33.23	33.41	33.41	0.78%	2,815
Jul 17, 2026	33.15	33.15	33.15	33.15	33.15	-1.32%	500
Jul 16, 2026	33.64	33.65	33.58	33.59	33.59	-0.12%	25,848
Jul 15, 2026	33.63	33.63	33.63	33.63	33.63	0.01%	3,180