State Street SPDR MSCI Europe Utilities UCITS ETF (STUX.SW) SIX
234.90
+6.65(+2.91%)
Currency In CHF
- General
- Statistics
- Historical Data
- Profile
- Financials
234.90
+6.65(+2.91%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 233 | 234.9 | 234.9 | 234.9 | 232.85 | 294 |
| March 12, 2026 | 229.9 | 228.25 | 228.25 | 229.9 | 228.25 | 551 |
| March 11, 2026 | 230.3 | 229.35 | 229.35 | 230.3 | 228.8 | 86 |
| March 10, 2026 | 229.35 | 230.35 | 230.35 | 230.35 | 229.35 | 21 |
| March 09, 2026 | 220.35 | 225.8 | 225.8 | 225.8 | 220.35 | 400 |
| March 06, 2026 | 228 | 227.9 | 227.9 | 228 | 227.9 | 82 |
| March 05, 2026 | 229.8 | 229.8 | 229.8 | 229.8 | 229.8 | 40 |
| March 04, 2026 | 230.5 | 231.5 | 231.5 | 231.5 | 230.3 | 34 |
| March 03, 2026 | 235.6 | 228.2 | 228.2 | 235.6 | 228 | 1,018 |
| March 02, 2026 | 237.9 | 237.4 | 237.4 | 237.9 | 236.85 | 145 |
| February 27, 2026 | 241.45 | 239.75 | 239.75 | 241.45 | 239.75 | 81 |
| February 26, 2026 | 240.3 | 240.3 | 240.3 | 240.3 | 240.3 | 200 |
| February 25, 2026 | 235.9 | 236 | 236 | 236 | 234.6 | 117 |
| February 24, 2026 | 234.1 | 236 | 236 | 236 | 234.1 | 711 |
| February 23, 2026 | 232.6 | 232.35 | 232.35 | 232.6 | 232.3 | 40 |
| February 20, 2026 | 229.6 | 229.1 | 0 | 229.6 | 228.8 | 164 |
| February 19, 2026 | 229.65 | 227.55 | 0 | 229.65 | 226.15 | 569 |
| February 18, 2026 | 232.7 | 233.65 | 0 | 233.65 | 232.7 | 1,557 |
| February 17, 2026 | 232.5 | 232.65 | 0 | 232.65 | 231.55 | 601 |
| February 16, 2026 | 230.5 | 230.85 | 0 | 230.85 | 230.5 | 725 |
| February 13, 2026 | 230.3 | 230 | 0 | 230.3 | 230 | 6 |
| February 12, 2026 | 232.1 | 226.95 | 0 | 232.1 | 226.95 | 32 |
| February 11, 2026 | 228.9 | 233.3 | 0 | 233.3 | 228.9 | 1,093 |
| February 10, 2026 | 226.3 | 226.3 | 0 | 226.3 | 226.3 | 92 |
| February 09, 2026 | 225.85 | 226.35 | 0 | 226.35 | 225.35 | 86 |
| February 06, 2026 | 227.2 | 226.4 | 0 | 227.2 | 226.4 | 27 |
| February 05, 2026 | 223.15 | 223.15 | 0 | 223.15 | 223.15 | 12 |
| February 04, 2026 | 225.8 | 227.5 | 0 | 227.7 | 225.8 | 179 |
| February 03, 2026 | 222.75 | 223.6 | 0 | 223.6 | 222.75 | 27 |
| February 02, 2026 | 220.5 | 223.8 | 0 | 224.7 | 220.5 | 383 |
| January 30, 2026 | 221.7 | 222.3 | 0 | 222.5 | 221.7 | 317 |
| January 29, 2026 | 221.1 | 221.05 | 0 | 221.1 | 221.05 | 70 |
| January 28, 2026 | 218.3 | 218.3 | 0 | 218.3 | 218.3 | 45 |
| January 27, 2026 | 220.2 | 220.2 | 0 | 220.2 | 220.2 | 45 |
| January 26, 2026 | 217.3 | 218.3 | 0 | 218.4 | 217.3 | 891 |
| January 23, 2026 | 217 | 216.9 | 0 | 217 | 216.8 | 100 |
| January 22, 2026 | 218.35 | 217.35 | 0 | 218.35 | 217.2 | 245 |
| January 21, 2026 | 216 | 215.6 | 0 | 216 | 215.6 | 426 |
| January 20, 2026 | 215.8 | 215.9 | 0 | 216.1 | 215.6 | 465 |
| January 19, 2026 | 220.05 | 220.05 | 0 | 220.05 | 220.05 | 1,510 |
| January 16, 2026 | 218 | 220.3 | 0 | 220.3 | 218 | 1,144 |
| January 15, 2026 | 218.25 | 217.8 | 0 | 218.25 | 217.8 | 188 |
| January 14, 2026 | 216.9 | 216.7 | 0 | 216.9 | 216.1 | 1,115 |
| January 13, 2026 | 215.8 | 214.4 | 0 | 215.8 | 214.4 | 410 |
| January 12, 2026 | 216.55 | 216.6 | 0 | 216.6 | 216.5 | 239 |
| January 09, 2026 | 217.8 | 217.8 | 0 | 217.8 | 217.8 | 0 |
| January 08, 2026 | 219.3 | 217.75 | 0 | 219.3 | 217.5 | 1,474 |
| January 07, 2026 | 218.7 | 218.7 | 0 | 218.7 | 218.7 | 2 |
| January 06, 2026 | 212.5 | 215.6 | 0 | 216.1 | 212.5 | 140 |
| January 05, 2026 | 212.15 | 212.5 | 0 | 212.5 | 211.3 | 282 |
| December 30, 2025 | 208.15 | 208.15 | 0 | 208.15 | 208.15 | 49 |
| December 29, 2025 | 205.85 | 207.5 | 0 | 207.65 | 205.85 | 1,466 |
| December 23, 2025 | 205.7 | 205.65 | 0 | 205.85 | 205.65 | 1,209 |
| December 22, 2025 | 204.9 | 205 | 0 | 205 | 204.9 | 507 |
| December 19, 2025 | 206.35 | 206.35 | 0 | 206.35 | 206.35 | 10 |
| December 18, 2025 | 205.65 | 205.65 | 0 | 205.65 | 205.65 | 0 |
| December 17, 2025 | 206.2 | 206.2 | 0 | 206.2 | 206.2 | 580 |
| December 16, 2025 | 205.55 | 205.55 | 0 | 205.55 | 205.55 | 222 |
| December 15, 2025 | 206.35 | 206.35 | 0 | 206.35 | 206.35 | 0 |
| December 12, 2025 | 202.75 | 202.75 | 0 | 202.75 | 202.75 | 130 |