Xtrackers S&P 500 Swap UCITS ETF (SWX:XSPX)
Switzerland · Delayed Price · Currency is CHF 128.86
+0.78 (0.61%)
Last updated: Sep 22, 2026, 3:48 PM CET
SWX:XSPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 128.88 | 128.92 | 128.78 | 128.86 | 128.86 | 0.61% | 6,384 |
| Sep 21, 2026 | 127.84 | 128.08 | 127.84 | 128.08 | 128.08 | 0.79% | 26 |
| Sep 18, 2026 | 127.08 | 127.08 | 127.08 | 127.08 | 127.08 | -0.11% | - |
| Sep 17, 2026 | 127.22 | 127.22 | 127.22 | 127.22 | 127.22 | 1.08% | - |
| Sep 16, 2026 | 126.16 | 126.16 | 125.86 | 125.86 | 125.86 | -0.24% | 1,722 |
| Sep 15, 2026 | 125.32 | 126.16 | 125.32 | 126.16 | 126.16 | 0.14% | 4,587 |
| Sep 14, 2026 | 125.98 | 125.98 | 125.98 | 125.98 | 125.98 | -0.28% | - |
| Sep 11, 2026 | 125.48 | 126.34 | 125.48 | 126.34 | 126.34 | 1.22% | 815 |
| Sep 10, 2026 | 124.82 | 124.82 | 124.82 | 124.82 | 124.82 | -0.14% | 1,811 |
| Sep 9, 2026 | 125.50 | 125.50 | 125.00 | 125.00 | 125.00 | -0.53% | 6,895 |
| Sep 8, 2026 | 125.94 | 126.14 | 125.66 | 125.66 | 125.66 | -0.38% | 4,906 |
| Sep 7, 2026 | 126.44 | 126.44 | 126.14 | 126.14 | 126.14 | -0.41% | 106 |
| Sep 4, 2026 | 126.58 | 126.68 | 126.58 | 126.66 | 126.66 | 0.99% | 4,491 |
| Sep 3, 2026 | 125.44 | 125.44 | 125.42 | 125.42 | 125.42 | -0.43% | 591 |
| Sep 2, 2026 | 126.10 | 126.10 | 125.96 | 125.96 | 125.96 | 0.53% | 5,583 |
| Sep 1, 2026 | 125.66 | 125.66 | 125.24 | 125.30 | 125.30 | -0.06% | 5,779 |
| Aug 31, 2026 | 125.94 | 125.94 | 125.38 | 125.38 | 125.38 | -0.38% | 8,070 |
| Aug 28, 2026 | 125.86 | 125.86 | 125.86 | 125.86 | 125.86 | 0.51% | 800 |
| Aug 27, 2026 | 125.22 | 125.22 | 125.22 | 125.22 | 125.22 | 0.22% | 482 |
| Aug 26, 2026 | 124.56 | 124.94 | 124.56 | 124.94 | 124.94 | 0.35% | 857 |
| Aug 25, 2026 | 124.64 | 124.80 | 124.50 | 124.50 | 124.50 | 0.26% | 1,414 |
| Aug 24, 2026 | 124.14 | 124.18 | 124.14 | 124.18 | 124.18 | -0.13% | 801 |
| Aug 21, 2026 | 124.34 | 124.34 | 124.34 | 124.34 | 124.34 | 0.26% | 199 |
| Aug 20, 2026 | 124.64 | 124.68 | 123.60 | 124.02 | 124.02 | -0.78% | 1,430 |
| Aug 19, 2026 | 125.50 | 125.50 | 125.00 | 125.00 | 125.00 | -0.98% | 1,385 |
| Aug 18, 2026 | 126.30 | 126.30 | 126.24 | 126.24 | 126.24 | -0.72% | 4,217 |
| Aug 17, 2026 | 127.82 | 127.82 | 127.06 | 127.16 | 127.16 | -0.49% | 2,889 |
| Aug 14, 2026 | 128.22 | 128.22 | 127.78 | 127.78 | 127.78 | - | 2,311 |
| Aug 13, 2026 | 127.78 | 127.78 | 127.78 | 127.78 | 127.78 | 0.65% | 800 |
| Aug 12, 2026 | 127.12 | 127.12 | 126.94 | 126.96 | 126.96 | -0.16% | 3,504 |
| Aug 11, 2026 | 127.16 | 127.16 | 127.16 | 127.16 | 127.16 | 0.24% | 800 |
| Aug 10, 2026 | 126.76 | 126.86 | 126.76 | 126.86 | 126.86 | 0.22% | 2,226 |
| Aug 7, 2026 | 126.58 | 126.58 | 126.58 | 126.58 | 126.58 | 0.03% | 100 |
| Aug 6, 2026 | 126.54 | 126.54 | 126.54 | 126.54 | 126.54 | 0.27% | - |
| Aug 5, 2026 | 126.94 | 127.12 | 126.20 | 126.20 | 126.20 | 0.56% | 4,134 |
| Aug 4, 2026 | 124.80 | 125.50 | 124.80 | 125.50 | 125.50 | 1.23% | 1,681 |
| Aug 3, 2026 | 123.00 | 123.98 | 122.88 | 123.98 | 123.98 | 1.74% | 4,608 |
| Jul 31, 2026 | 121.68 | 121.86 | 121.64 | 121.86 | 121.86 | 0.89% | 1,942 |
| Jul 30, 2026 | 120.92 | 121.04 | 120.78 | 120.78 | 120.78 | -1.23% | 3,088 |
| Jul 29, 2026 | 122.28 | 122.28 | 122.28 | 122.28 | 122.28 | -0.60% | - |
| Jul 28, 2026 | 122.94 | 123.02 | 122.94 | 123.02 | 123.02 | -0.18% | 2,807 |
| Jul 27, 2026 | 123.24 | 123.24 | 123.24 | 123.24 | 123.24 | 0.62% | 1 |
| Jul 24, 2026 | 122.48 | 122.48 | 122.48 | 122.48 | 122.48 | -0.02% | 800 |
| Jul 23, 2026 | 122.98 | 122.98 | 122.50 | 122.50 | 122.50 | -0.42% | 240 |
| Jul 22, 2026 | 122.76 | 123.02 | 122.70 | 123.02 | 123.02 | 0.02% | 2,434 |
| Jul 21, 2026 | 122.38 | 123.00 | 122.38 | 123.00 | 123.00 | 0.52% | 532 |
| Jul 20, 2026 | 121.62 | 122.40 | 121.62 | 122.36 | 122.36 | 0.36% | 2,347 |
| Jul 17, 2026 | 121.98 | 122.16 | 121.74 | 121.92 | 121.92 | -1.31% | 9,430 |
| Jul 16, 2026 | 123.20 | 123.54 | 123.00 | 123.54 | 123.54 | 0.36% | 2,993 |
| Jul 15, 2026 | 123.10 | 123.10 | 123.10 | 123.10 | 123.10 | 0.10% | - |