SXI Real Estate® Shrs Broad TR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4,535.68 | 4,558.98 | 4,532.36 | 4,557.57 | 4,557.57 | 0 |
| 2026-10-15 | 4,516.90 | 4,566.10 | 4,510.56 | 4,559.55 | 4,559.55 | 0 |
| 2026-10-14 | 4,495.21 | 4,523.96 | 4,491.41 | 4,493.39 | 4,493.39 | 0 |
| 2026-10-13 | 4,523.90 | 4,532.26 | 4,491.40 | 4,495.93 | 4,495.93 | 0 |
| 2026-10-12 | 4,506.33 | 4,507.55 | 4,495.11 | 4,502.78 | 4,502.78 | 0 |
| 2026-10-09 | 4,525.01 | 4,525.03 | 4,483.75 | 4,491.17 | 4,491.17 | 0 |
| 2026-10-08 | 4,479.29 | 4,518.03 | 4,479.29 | 4,497.94 | 4,497.94 | 0 |
| 2026-10-07 | 4,473.89 | 4,481.10 | 4,453.34 | 4,479.39 | 4,479.39 | 0 |
| 2026-10-06 | 4,471.59 | 4,499.40 | 4,460.41 | 4,471.29 | 4,471.29 | 0 |
| 2026-10-05 | 4,458.09 | 4,474.87 | 4,449.98 | 4,468.18 | 4,468.18 | 0 |
| 2026-10-02 | 4,467.74 | 4,473.83 | 4,447.38 | 4,455.88 | 4,455.88 | 0 |
| 2026-10-01 | 4,469.99 | 4,502.91 | 4,452.02 | 4,468.57 | 4,468.57 | 0 |
| 2026-09-30 | 4,556.47 | 4,569.35 | 4,486.31 | 4,505.54 | 4,505.54 | 0 |
| 2026-09-29 | 4,575.65 | 4,601.86 | 4,546.36 | 4,546.36 | 4,546.36 | 0 |
| 2026-09-28 | 4,644.95 | 4,644.95 | 4,582.83 | 4,582.83 | 4,582.83 | 0 |
| 2026-09-25 | 4,632.45 | 4,662.09 | 4,605.58 | 4,620.79 | 4,620.79 | 0 |
| 2026-09-24 | 4,636.45 | 4,646.94 | 4,619.71 | 4,622.88 | 4,622.88 | 0 |
| 2026-09-23 | 4,662.94 | 4,669.56 | 4,621.77 | 4,635.69 | 4,635.69 | 0 |
| 2026-09-22 | 4,644.83 | 4,676.22 | 4,615.39 | 4,669.44 | 4,669.44 | 0 |
| 2026-09-21 | 4,661.70 | 4,676.08 | 4,645.99 | 4,645.99 | 4,645.99 | 0 |
| 2026-09-18 | 4,663.88 | 4,679.52 | 4,644.16 | 4,655.50 | 4,655.50 | 0 |
| 2026-09-17 | 4,652.10 | 4,676.14 | 4,637.59 | 4,669.25 | 4,669.25 | 0 |
| 2026-09-16 | 4,653.12 | 4,665.91 | 4,638.58 | 4,638.58 | 4,638.58 | 0 |
| 2026-09-15 | 4,614.41 | 4,656.49 | 4,596.72 | 4,653.41 | 4,653.41 | 0 |
| 2026-09-14 | 4,643.30 | 4,657.38 | 4,619.56 | 4,626.86 | 4,626.86 | 0 |
| 2026-09-11 | 4,633.86 | 4,652.11 | 4,625.38 | 4,639.31 | 4,639.31 | 0 |
| 2026-09-10 | 4,645.47 | 4,659.86 | 4,629.62 | 4,629.62 | 4,629.62 | 0 |
| 2026-09-09 | 4,690.90 | 4,694.71 | 4,636.88 | 4,636.88 | 4,636.88 | 0 |
| 2026-09-08 | 4,665.24 | 4,724.60 | 4,654.92 | 4,701.64 | 4,701.64 | 0 |
| 2026-09-07 | 4,613.36 | 4,653.94 | 4,613.36 | 4,643.06 | 4,643.06 | 0 |
| 2026-09-04 | 4,626.14 | 4,656.15 | 4,622.62 | 4,644.46 | 4,644.46 | 0 |
| 2026-09-03 | 4,616.09 | 4,630.65 | 4,596.87 | 4,630.65 | 4,630.65 | 0 |
| 2026-09-02 | 4,637.24 | 4,663.94 | 4,606.84 | 4,606.84 | 4,606.84 | 0 |
| 2026-09-01 | 4,641.47 | 4,647.30 | 4,620.11 | 4,627.27 | 4,627.27 | 0 |
| 2026-08-31 | 4,683.40 | 4,683.40 | 4,634.94 | 4,637.47 | 4,637.47 | 0 |
| 2026-08-28 | 4,692.90 | 4,692.90 | 4,669.98 | 4,678.88 | 4,678.88 | 0 |
| 2026-08-27 | 4,674.40 | 4,693.48 | 4,646.08 | 4,689.25 | 4,689.25 | 0 |
| 2026-08-26 | 4,694.02 | 4,699.87 | 4,667.92 | 4,674.53 | 4,674.53 | 0 |
| 2026-08-25 | 4,669.83 | 4,700.77 | 4,669.57 | 4,688.34 | 4,688.34 | 0 |
| 2026-08-24 | 4,718.49 | 4,719.84 | 4,666.18 | 4,673.47 | 4,673.47 | 0 |
| 2026-08-21 | 4,668.32 | 4,707.33 | 4,668.32 | 4,707.33 | 4,707.33 | 0 |
| 2026-08-20 | 4,615.64 | 4,667.03 | 4,604.52 | 4,666.04 | 4,666.04 | 0 |
| 2026-08-19 | 4,616.91 | 4,624.90 | 4,584.79 | 4,604.99 | 4,604.99 | 0 |
| 2026-08-18 | 4,655.60 | 4,655.60 | 4,610.29 | 4,629.63 | 4,629.63 | 0 |
| 2026-08-17 | 4,668.77 | 4,686.87 | 4,649.32 | 4,650.02 | 4,650.02 | 0 |
| 2026-08-14 | 4,707.46 | 4,707.52 | 4,673.94 | 4,695.52 | 4,695.52 | 0 |
| 2026-08-13 | 4,714.85 | 4,729.39 | 4,708.88 | 4,709.39 | 4,709.39 | 0 |
| 2026-08-12 | 4,709.95 | 4,731.04 | 4,702.31 | 4,702.31 | 4,702.31 | 0 |
| 2026-08-11 | 4,705.60 | 4,710.86 | 4,695.25 | 4,703.65 | 4,703.65 | 0 |
| 2026-08-10 | 4,707.46 | 4,724.53 | 4,685.96 | 4,704.19 | 4,704.19 | 0 |
| 2026-08-07 | 4,704.92 | 4,734.41 | 4,689.44 | 4,725.93 | 4,725.93 | 0 |
| 2026-08-06 | 4,715.53 | 4,734.38 | 4,706.28 | 4,708.75 | 4,708.75 | 0 |
| 2026-08-05 | 4,731.61 | 4,740.27 | 4,696.40 | 4,711.99 | 4,711.99 | 0 |
| 2026-08-04 | 4,748.78 | 4,779.59 | 4,741.47 | 4,741.47 | 4,741.47 | 0 |
| 2026-08-03 | 4,778.49 | 4,788.97 | 4,728.91 | 4,760.19 | 4,760.19 | 0 |
| 2026-07-31 | 4,830.88 | 4,862.02 | 4,800.28 | 4,800.28 | 4,800.28 | 0 |
| 2026-07-30 | 4,785.11 | 4,841.96 | 4,785.11 | 4,821.27 | 4,821.27 | 0 |
| 2026-07-29 | 4,804.70 | 4,815.77 | 4,760.11 | 4,792.46 | 4,792.46 | 0 |
| 2026-07-28 | 4,799.94 | 4,821.45 | 4,791.43 | 4,811.95 | 4,811.95 | 0 |
| 2026-07-27 | 4,777.95 | 4,794.80 | 4,756.46 | 4,789.09 | 4,789.09 | 0 |
Page 1 of 21 · 1,253 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.