Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Swiss - Delayed Quote CHF

UBS ETF (CH) - SPI ESG (CHF) A-acc (SPISI.SW)

16.22
-0.10
(-0.59%)
At close: 5:35:40 PM GMT+2
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
May 7, 202516.2916.3016.2016.2216.2243,586
May 6, 202516.3716.3816.2816.3216.32176,162
May 5, 202516.4116.4616.3516.3516.3526,524
May 2, 202516.3016.4116.2416.3716.37399,743
Apr 30, 202516.2316.2316.0516.1416.14110,289
Apr 29, 202516.0516.1416.0416.1416.14281,698
Apr 28, 202515.9216.0515.9216.0116.01155,624
Apr 25, 202515.9515.9615.8815.9415.9440,394
Apr 24, 202515.7215.8615.6215.8615.86175,220
Apr 23, 202515.7115.7715.5515.6915.69907,852
Apr 22, 202515.4415.5015.2915.4615.4648,584
Apr 17, 202515.4015.4515.2715.4215.4256,351
Apr 16, 202515.3415.3715.1915.3715.37257,620
Apr 15, 202515.2415.4115.2115.4115.41493,325
Apr 14, 202515.1815.2515.0615.2415.2478,104
Apr 11, 202515.0115.0114.6214.8614.86678,909
Apr 10, 202515.8315.8314.7914.7914.79307,016
Apr 9, 202514.4614.6114.1114.3414.34528,094
Apr 8, 202514.8915.1214.6714.9314.93336,764
Apr 7, 202514.5015.1014.1814.4114.41209,599
Apr 4, 202515.9415.9615.1515.3715.37132,782
Apr 3, 202516.2216.2816.0616.1016.1031,571
Apr 2, 202516.5616.5616.4216.4916.4998,641
Apr 1, 202516.6416.7116.5716.6316.63394,043
Mar 31, 202516.6916.6916.5216.5216.52154,873
Mar 28, 202516.8916.9016.7816.8216.8232,429
Mar 27, 202516.8016.9616.7216.9616.96208,589
Mar 26, 202516.9916.9916.8816.8916.89139,736
Mar 25, 202516.9917.0316.9716.9816.9843,623
Mar 24, 202517.0717.0716.9316.9516.952,451,793
Mar 21, 202517.0317.0316.9716.9816.9879,886
Mar 20, 202517.0017.0616.9517.0617.06310,558
Mar 19, 202517.0017.0416.9517.0117.01254,010
Mar 18, 202517.0417.0716.9817.0017.00336,968
Mar 17, 202516.8517.0216.8517.0017.0038,789
Mar 14, 202516.7016.8516.7016.8416.8448,191
Mar 13, 202516.7616.8316.7116.7416.74129,288
Mar 12, 202516.6916.9116.6916.8116.81104,429
Mar 11, 202516.8216.8816.5516.5916.59344,193
Mar 10, 202517.2217.2216.8916.9016.9038,173
Mar 7, 202516.8917.0116.7717.0117.01173,808
Mar 6, 202517.1317.1316.8517.1017.1036,658
Mar 5, 202517.0317.1317.0317.0417.0443,011
Mar 4, 202517.0217.0616.9216.9216.92195,908
Mar 3, 202516.9817.1516.9117.1117.11245,129
Feb 28, 202516.7916.9316.7916.9316.9330,964
Feb 27, 202516.9316.9716.8616.8916.8982,976
Feb 26, 202516.9317.0516.9316.9916.9912,870
Feb 25, 202516.8616.9516.8616.9416.94774,905
Feb 24, 202516.9717.0116.8616.9316.9385,823
Feb 21, 202516.8116.9516.8016.9516.9586,919
Feb 20, 202516.8016.8316.7816.8016.80156,283
Feb 19, 202516.9316.9316.7516.8116.81285,476
Feb 18, 202516.9016.9316.8216.9116.91166,162
Feb 17, 202516.8816.8916.8516.8916.89295,524
Feb 14, 202517.0117.0116.8616.8616.86192,367
Feb 13, 202516.8416.9316.7716.9316.93230,947
Feb 12, 202516.7016.7316.6216.6816.68237,293
Feb 11, 202516.6216.7016.6216.6916.69244,452
Feb 10, 202516.5916.6116.5416.6116.61103,569
Feb 7, 202516.5916.6216.5116.5516.55124,561
Feb 6, 202516.5816.6016.5416.5716.57289,006
Feb 5, 202516.4116.5216.3616.5216.5280,312
Feb 4, 202516.4716.4716.3416.3816.38216,689
Feb 3, 202516.3016.4816.2716.4816.48873,791
Jan 31, 202516.6616.6816.5816.5816.5857,391
Jan 30, 202516.4916.5816.4916.5616.56136,404
Jan 29, 202516.5316.5316.4116.4716.4733,557
Jan 28, 202516.4016.4616.3616.3616.3684,936
Jan 27, 202516.2416.3516.1216.3416.3443,100
Jan 24, 202516.2316.2516.1816.2116.2192,840
Jan 23, 202516.1016.1516.0816.1416.1434,706
Jan 22, 202516.0216.1416.0216.0916.09143,752
Jan 21, 202515.8515.9715.8515.9715.97642,150
Jan 20, 202515.8115.8815.8115.8515.8527,188
Jan 17, 202515.7915.8215.7815.8215.8248,136
Jan 16, 202515.5915.7315.5915.7315.7345,925
Jan 15, 202515.4515.5715.4115.5615.5669,119
Jan 14, 202515.5315.5415.4515.4515.45145,876
Jan 13, 202515.5015.5015.3915.4415.4417,800
Jan 10, 202515.6815.6915.5515.5615.5637,043
Jan 9, 202515.6815.7515.6715.7115.7144,582
Jan 8, 202515.6415.7415.5615.6815.68153,085
Jan 7, 202515.4515.6015.4315.6015.60785,414
Jan 6, 202515.3815.4615.3115.4615.4665,966
Jan 3, 202515.3815.4015.2915.3315.33723,624
Dec 30, 202415.3015.3415.2315.3215.3264,146
Dec 27, 202415.2315.3115.1815.3015.3024,264
Dec 23, 202415.0515.1915.0015.1415.1426,697
Dec 20, 202414.9515.0614.8915.0615.06149,911
Dec 19, 202415.1515.1615.0415.0415.04314,711
Dec 18, 202415.4015.4515.3515.3515.3541,028
Dec 17, 202415.3815.4815.3515.4715.47414,865
Dec 16, 202415.4415.4415.3715.4415.44792,749
Dec 13, 202415.4715.4915.4215.4215.422,970,359
Dec 12, 202415.4715.5415.4215.4515.45974,013
Dec 11, 202415.3715.4715.3515.4515.45176,225
Dec 10, 202415.4915.4915.3915.3915.3944,843
Dec 9, 202415.5915.5915.4915.5215.5233,935
Dec 6, 202415.5215.5515.5015.5515.5517,499
Dec 5, 202415.5615.5715.5315.5315.5313,876
Dec 4, 202415.5015.5515.4915.5515.55237,779
Dec 3, 202415.5615.6015.5315.5415.54486,783
Dec 2, 202415.4615.5915.4415.5815.5832,505
Nov 29, 202415.4515.4615.3715.3915.3928,137
Nov 28, 202415.3715.4315.3715.4115.4114,048
Nov 27, 202415.3515.3615.2915.3615.3654,607
Nov 26, 202415.3415.4015.2915.3315.33105,292
Nov 25, 202415.4415.4415.3715.4115.41336,250
Nov 22, 202415.3415.4715.3315.4415.4465,751
Nov 21, 202415.1915.2415.1615.2315.2329,012
Nov 20, 202415.3015.3115.1615.1915.1922,332
Nov 19, 202415.3515.3515.0515.1615.16315,813
Nov 18, 202415.3115.3115.2315.3115.31120,312
Nov 15, 202415.3315.3915.2615.2915.2938,648
Nov 14, 202415.3515.4915.3415.4815.48319,894
Nov 13, 202415.4615.4615.3015.4215.42184,791
Nov 12, 202415.5615.5615.3815.3815.38156,838
Nov 11, 202415.6415.7215.6415.6815.68406,083
Nov 8, 202415.6915.6915.5015.5315.5388,321
Nov 7, 202415.6115.7415.6015.6615.6618,014
Nov 6, 202415.8315.9215.6015.6015.60221,647
Nov 5, 202415.6615.6615.5715.6215.6267,003
Nov 4, 202415.7015.7515.6515.6515.6575,880
Nov 1, 202415.6015.7515.5815.7415.74555,986
Oct 31, 202415.6515.6515.4515.5015.5042,218
Oct 30, 202415.8515.8515.7415.7415.7420,446
Oct 29, 202416.0916.0915.8815.9015.9035,555
Oct 28, 202416.0416.0615.9616.0616.0666,861
Oct 25, 202415.9416.0015.9315.9915.9988,169
Oct 24, 202416.0016.0415.9815.9815.989,176
Oct 23, 202416.0016.0015.9215.9515.9531,363
Oct 22, 202416.0216.0415.9315.9815.9827,313
Oct 21, 202416.1816.1916.0816.0816.0810,979
Oct 18, 202416.1416.1916.1216.1916.19121,490
Oct 17, 202416.0316.2016.0316.1516.1526,521
Oct 16, 202416.0016.0515.9816.0416.0499,622
Oct 15, 202416.2216.2216.0716.0716.0726,045
Oct 14, 202416.0616.1716.0616.1716.1790,701
Oct 11, 202415.9316.0115.9116.0116.0146,748
Oct 10, 202415.9915.9915.9215.9515.95116,012
Oct 9, 202415.8615.9915.8415.9915.99515,916
Oct 8, 202415.7415.8615.6915.8515.8552,834
Oct 7, 202415.9015.9015.7815.8315.8314,761
Oct 4, 202415.8515.8815.8015.8315.83318,455
Oct 3, 202415.9915.9915.8215.8515.8584,406
Oct 2, 202415.9716.0315.8916.0016.0046,715
Oct 1, 202416.0816.1315.9115.9815.98376,858
Sep 30, 202416.0916.1116.0616.0716.079,856
Sep 27, 202416.1316.1716.0716.1716.17192,679
Sep 26, 202416.0916.1616.0316.1116.1165,802
Sep 25, 202415.8516.0115.8516.0116.0139,045
Sep 24, 202415.8115.8715.7715.8215.82208,540
Sep 23, 202415.8115.8115.7015.7715.7713,144
Sep 20, 202415.8515.8715.7315.7415.7430,754
Sep 19, 202415.8615.9515.8515.8815.8854,636
Sep 18, 202415.8415.8415.7115.7115.714,923
Sep 17, 202415.8315.9015.8215.8415.8448,259
Sep 16, 202415.6815.8115.6815.7715.7725,211
Sep 13, 202415.7715.8315.7715.8015.80169,093
Sep 12, 202415.7315.7315.6515.7015.7015,520
Sep 11, 202415.7615.7615.6115.6615.66114,128
Sep 10, 202415.7015.7915.6815.6815.688,947
Sep 9, 202415.6515.7315.6515.7015.7074,625
Sep 6, 202415.5615.8315.5515.6215.62356,525
Sep 5, 202416.0016.0315.8215.8915.89210,002
Sep 4, 202416.1216.1316.0116.1016.10107,544
Sep 3, 202416.4016.4016.2216.2516.25127,880
Sep 2, 202416.3816.3816.3116.3816.38572,906
Aug 30, 202416.4016.4516.4016.4316.4342,657
Aug 29, 202416.2816.3816.2816.3816.3819,605
Aug 28, 202416.2116.3416.2116.2816.287,555
Aug 27, 202416.2816.3016.2216.2216.2249,674
Aug 26, 202416.2816.3016.2616.2816.28942,134
Aug 23, 202416.1716.3016.1716.3016.3020,806
Aug 22, 202416.2316.3016.2316.3016.3010,796
Aug 21, 202416.1216.2016.1216.1816.1810,954
Aug 20, 202416.2416.2516.2016.2016.2025,928
Aug 19, 202416.1016.2316.1016.2316.2394,344
Aug 16, 202416.1716.1716.0816.0816.08200,140
Aug 15, 202415.9916.0915.9416.0716.07226,459
Aug 14, 202415.8515.9515.8315.9415.9483,003
Aug 13, 202415.7315.7615.6815.7615.76188,982
Aug 12, 202415.7415.7415.7015.7115.716,793
Aug 9, 202415.6715.7515.6615.6815.6814,151
Aug 8, 202415.5515.5515.3915.5215.5222,484
Aug 7, 202415.3915.6715.3915.6615.66300,889
Aug 6, 202415.3715.3715.1115.2415.241,162,030
Aug 5, 202415.3115.3215.1315.2915.2933,448
Aug 2, 202415.9415.9515.6515.6915.69196,924
Jul 31, 202416.2516.3016.2416.3016.308,724
Jul 30, 202416.1516.2116.1416.2016.20142,132
Jul 29, 202416.1816.2016.1116.1216.123,458
Jul 26, 202415.9616.1615.9616.1616.168,027
Jul 25, 202416.0016.0015.8815.9815.98151,202
Jul 24, 202416.0616.1016.0416.1016.1022,022
Jul 23, 202416.2016.2016.1516.1716.17115,074
Jul 22, 202416.0816.1916.0616.1816.1834,498
Jul 19, 202416.0816.0916.0216.0316.0324,457
Jul 18, 202416.2016.2016.1516.1516.15145,467
Jul 17, 202416.2516.2616.1516.2216.2215,033
Jul 16, 202416.1216.1616.0816.1616.1659,701
Jul 15, 202416.2716.3416.1616.1616.1617,265
Jul 12, 202416.2016.3116.1816.2916.2952,030
Jul 11, 202416.1316.2016.1216.1716.1760,443
Jul 10, 202415.9516.0515.9316.0516.059,624
Jul 9, 202415.9216.0515.9015.9515.9514,157
Jul 8, 202415.8916.0115.8715.9415.9466,387
Jul 5, 202415.9716.0215.8815.8815.886,900
Jul 4, 202415.8715.9815.8715.9515.95201,179
Jul 3, 202415.8915.9215.8415.8615.8659,120
Jul 2, 202415.7815.8515.7315.8515.85291,181
Jul 1, 202415.9715.9915.8415.8615.86576,112
Jun 28, 202415.8915.8915.8115.8315.8365,671
Jun 27, 202415.8615.8815.8115.8415.84171,751
Jun 26, 202416.0016.0115.8115.8515.8556,122
Jun 25, 202415.9715.9715.8915.9415.9428,656
Jun 24, 202415.8516.0315.8216.0216.0241,091
Jun 21, 202415.9315.9515.8215.8215.8212,325
Jun 20, 202415.8815.9815.8715.9815.9874,098
Jun 19, 202415.8815.8915.8515.8815.881,466,934
Jun 18, 202415.8915.8915.8415.8915.8919,257
Jun 17, 202415.8915.8915.7615.8015.8078,099
Jun 14, 202415.9815.9815.8115.8615.8685,255
Jun 13, 202416.0316.0415.9315.9515.9512,610
Jun 12, 202415.9416.0315.9116.0316.0385,871
Jun 11, 202416.0116.0115.8815.9015.9015,242
Jun 10, 202416.0916.0915.9415.9915.9953,174
Jun 7, 202416.1616.1616.0716.1316.1378,165
Jun 6, 202416.0316.1116.0316.0916.0925,526
Jun 5, 202415.9216.0015.9216.0016.0049,174
Jun 4, 202415.8515.8915.7815.8215.8224,815
Jun 3, 202415.9815.9815.8215.8215.821,509,333
May 31, 202415.7315.8515.7315.8515.8511,078
May 30, 202415.5915.7415.5915.7415.7450,722
May 29, 202415.7015.7115.6315.6315.6347,473
May 28, 202415.8815.8815.7115.7215.7257,367
May 27, 202415.8315.8715.8115.8715.8714,169
May 24, 202415.8115.8415.7715.8415.8441,880
May 23, 202415.8415.9115.8415.8815.889,121
May 22, 202415.8615.8615.7815.8415.8471,320
May 21, 202415.8915.9015.8315.8715.877,989
May 17, 202415.8415.9215.8215.8715.8717,044
May 16, 202415.8015.8415.7715.8215.82100,621
May 15, 202415.6215.7415.6115.7415.7450,008
May 14, 202415.5215.5915.4915.5815.5886,757
May 13, 202415.5215.5715.5015.5715.5737,554
May 10, 202415.4315.5015.3915.5015.5036,881
May 8, 202415.2715.3215.2515.3215.3277,656
May 7, 202415.0215.2215.0215.2115.21403,172

Related Tickers