Xtrackers S&P 500 Swap UCITS ETF (SWX:XSPX)
Switzerland · Delayed Price · Currency is CHF 105.24
+0.40 (0.38%)
At close: Sep 11, 2025
SWX:XSPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 105.24 | 105.24 | 105.24 | 105.24 | - | 0.38% | - |
| Sep 11, 2025 | 104.84 | 104.84 | 104.84 | 104.84 | - | 0.54% | - |
| Sep 10, 2025 | 104.28 | 104.28 | 104.28 | 104.28 | - | 0.79% | - |
| Sep 9, 2025 | 103.46 | 103.46 | 103.46 | 103.46 | - | 0.04% | - |
| Sep 8, 2025 | 103.62 | 103.62 | 103.42 | 103.42 | - | -0.65% | 2 |
| Sep 5, 2025 | 104.10 | 104.10 | 104.10 | 104.10 | - | -0.15% | 252 |
| Sep 4, 2025 | 104.26 | 104.26 | 104.26 | 104.26 | - | 0.85% | 85 |
| Sep 3, 2025 | 103.38 | 103.38 | 103.38 | 103.38 | - | 0.45% | - |
| Sep 2, 2025 | 103.10 | 103.10 | 102.92 | 102.92 | - | -0.73% | 194 |
| Sep 1, 2025 | 103.68 | 103.68 | 103.68 | 103.68 | - | -0.52% | - |
| Aug 29, 2025 | 104.22 | 104.22 | 104.22 | 104.22 | - | - | - |
| Aug 28, 2025 | 104.22 | 104.22 | 104.22 | 104.22 | - | - | - |
| Aug 27, 2025 | 104.50 | 104.50 | 104.22 | 104.22 | - | 0.52% | 1,873 |
| Aug 26, 2025 | 103.68 | 103.68 | 103.68 | 103.68 | - | 0.04% | 185 |
| Aug 25, 2025 | 103.64 | 103.64 | 103.64 | 103.64 | - | 0.08% | 1 |
| Aug 22, 2025 | 103.66 | 103.66 | 103.56 | 103.56 | - | 0.35% | 170 |
| Aug 21, 2025 | 103.20 | 103.20 | 103.20 | 103.20 | - | 0.49% | - |
| Aug 20, 2025 | 103.22 | 103.22 | 102.70 | 102.70 | - | -1.15% | 114 |
| Aug 19, 2025 | 103.92 | 103.92 | 103.90 | 103.90 | - | -0.19% | 129 |
| Aug 18, 2025 | 104.10 | 104.10 | 104.10 | 104.10 | - | -0.34% | - |
| Aug 15, 2025 | 104.46 | 104.46 | 104.46 | 104.46 | - | 0.25% | 375 |
| Aug 14, 2025 | 104.20 | 104.20 | 104.20 | 104.20 | - | 0.44% | - |
| Aug 13, 2025 | 103.74 | 103.74 | 103.74 | 103.74 | - | 0.02% | 7 |
| Aug 12, 2025 | 103.64 | 103.72 | 103.64 | 103.72 | - | -0.04% | 390 |
| Aug 11, 2025 | 103.92 | 103.92 | 103.76 | 103.76 | - | 1.03% | 35 |
| Aug 8, 2025 | 102.56 | 102.70 | 102.50 | 102.70 | - | -0.16% | 423 |
| Aug 7, 2025 | 103.16 | 103.20 | 102.86 | 102.86 | - | 0.67% | 350 |
| Aug 6, 2025 | 102.18 | 102.18 | 102.18 | 102.18 | - | 0.08% | - |
| Aug 5, 2025 | 102.58 | 102.64 | 102.06 | 102.10 | - | - | 1,442 |
| Aug 4, 2025 | 102.10 | 102.10 | 102.10 | 102.10 | - | -1.50% | - |
| Jul 31, 2025 | 103.66 | 103.66 | 103.66 | 103.66 | - | 0.12% | - |
| Jul 30, 2025 | 102.96 | 103.54 | 102.96 | 103.54 | - | 0.41% | 1,303 |
| Jul 29, 2025 | 103.12 | 103.12 | 103.12 | 103.12 | - | 0.64% | 207,121 |
| Jul 28, 2025 | 102.40 | 102.64 | 102.40 | 102.46 | - | 0.93% | 88 |
| Jul 25, 2025 | 101.48 | 101.52 | 101.48 | 101.52 | - | 0.36% | 227 |
| Jul 24, 2025 | 101.16 | 101.16 | 101.16 | 101.16 | - | 0.66% | 450 |
| Jul 23, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | - | 0.51% | 127 |
| Jul 22, 2025 | 99.99 | 99.99 | 99.99 | 99.99 | - | -0.88% | - |
| Jul 21, 2025 | 100.88 | 100.88 | 100.88 | 100.88 | - | -0.04% | 166 |
| Jul 18, 2025 | 100.92 | 100.92 | 100.92 | 100.92 | - | -0.14% | 93 |
| Jul 17, 2025 | 101.06 | 101.06 | 101.06 | 101.06 | - | 1.69% | - |
| Jul 16, 2025 | 100.50 | 100.58 | 99.38 | 99.38 | - | -0.96% | 188 |
| Jul 15, 2025 | 100.34 | 100.34 | 100.34 | 100.34 | - | 0.89% | - |
| Jul 14, 2025 | 99.45 | 99.45 | 99.45 | 99.45 | - | 0.07% | 1 |
| Jul 11, 2025 | 99.39 | 99.39 | 99.38 | 99.38 | - | -0.35% | 200 |
| Jul 10, 2025 | 99.73 | 99.73 | 99.73 | 99.73 | - | 0.58% | 1,604 |
| Jul 9, 2025 | 99.15 | 99.16 | 99.15 | 99.15 | - | -0.13% | 500 |
| Jul 8, 2025 | 99.28 | 99.28 | 99.28 | 99.28 | - | -0.34% | - |
| Jul 7, 2025 | 99.70 | 99.70 | 99.62 | 99.62 | - | 0.58% | 171 |
| Jul 4, 2025 | 99.05 | 99.05 | 99.05 | 99.05 | - | -0.60% | - |