SXI Real Estate® Shrs Broad TR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 3,408.20 | 3,410.85 | 3,389.93 | 3,392.31 | 3,392.31 | 0 |
| 2024-08-14 | 3,380.68 | 3,407.07 | 3,380.68 | 3,407.07 | 3,407.07 | 0 |
| 2024-08-13 | 3,369.16 | 3,388.13 | 3,367.05 | 3,382.02 | 3,382.02 | 0 |
| 2024-08-12 | 3,372.37 | 3,380.37 | 3,365.41 | 3,365.41 | 3,365.41 | 0 |
| 2024-08-09 | 3,358.52 | 3,379.81 | 3,356.21 | 3,371.48 | 3,371.48 | 0 |
| 2024-08-08 | 3,359.21 | 3,359.21 | 3,326.91 | 3,351.14 | 3,351.14 | 0 |
| 2024-08-07 | 3,320.05 | 3,355.38 | 3,320.05 | 3,354.14 | 3,354.14 | 0 |
| 2024-08-06 | 3,303.74 | 3,315.98 | 3,281.94 | 3,312.79 | 3,312.79 | 0 |
| 2024-08-05 | 3,321.90 | 3,325.64 | 3,297.65 | 3,311.02 | 3,311.02 | 0 |
| 2024-08-02 | 3,321.90 | 3,358.92 | 3,316.12 | 3,356.92 | 3,356.92 | 0 |
| 2024-07-31 | 3,328.01 | 3,340.87 | 3,318.85 | 3,318.85 | 3,318.85 | 0 |
| 2024-07-30 | 3,325.18 | 3,334.42 | 3,325.04 | 3,331.06 | 3,331.06 | 0 |
| 2024-07-29 | 3,314.01 | 3,332.38 | 3,314.01 | 3,325.58 | 3,325.58 | 0 |
| 2024-07-26 | 3,297.79 | 3,313.40 | 3,290.32 | 3,311.77 | 3,311.77 | 0 |
| 2024-07-25 | 3,286.06 | 3,299.94 | 3,278.34 | 3,299.94 | 3,299.94 | 0 |
| 2024-07-24 | 3,292.84 | 3,301.35 | 3,279.90 | 3,299.48 | 3,299.48 | 0 |
| 2024-07-23 | 3,300.36 | 3,304.60 | 3,292.41 | 3,303.21 | 3,303.21 | 0 |
| 2024-07-22 | 3,305.65 | 3,313.73 | 3,303.63 | 3,304.53 | 3,304.53 | 0 |
| 2024-07-19 | 3,304.76 | 3,304.76 | 3,287.45 | 3,304.76 | 3,304.76 | 0 |
| 2024-07-18 | 3,318.42 | 3,320.35 | 3,303.90 | 3,303.90 | 3,303.90 | 0 |
| 2024-07-17 | 3,325.75 | 3,325.75 | 3,306.62 | 3,320.97 | 3,320.97 | 0 |
| 2024-07-16 | 3,328.25 | 3,332.33 | 3,319.53 | 3,326.89 | 3,326.89 | 0 |
| 2024-07-15 | 3,340.33 | 3,340.33 | 3,319.73 | 3,333.99 | 3,333.99 | 0 |
| 2024-07-12 | 3,329.45 | 3,340.76 | 3,329.45 | 3,334.68 | 3,334.68 | 0 |
| 2024-07-11 | 3,320.81 | 3,341.63 | 3,313.97 | 3,341.63 | 3,341.63 | 0 |
| 2024-07-10 | 3,297.66 | 3,316.77 | 3,297.66 | 3,312.51 | 3,312.51 | 0 |
| 2024-07-09 | 3,288.38 | 3,296.06 | 3,274.14 | 3,296.06 | 3,296.06 | 0 |
| 2024-07-08 | 3,288.38 | 3,295.89 | 3,277.44 | 3,277.44 | 3,277.44 | 0 |
| 2024-07-05 | 3,290.68 | 3,298.76 | 3,286.10 | 3,297.10 | 3,297.10 | 0 |
| 2024-07-04 | 3,278.95 | 3,289.02 | 3,278.05 | 3,287.69 | 3,287.69 | 0 |
| 2024-07-03 | 3,254.21 | 3,278.68 | 3,254.21 | 3,278.68 | 3,278.68 | 0 |
| 2024-07-02 | 3,232.37 | 3,257.50 | 3,232.37 | 3,256.12 | 3,256.12 | 0 |
| 2024-07-01 | 3,250.31 | 3,282.01 | 3,244.15 | 3,244.15 | 3,244.15 | 0 |
| 2024-06-28 | 3,250.31 | 3,251.77 | 3,235.15 | 3,248.74 | 3,248.74 | 0 |
| 2024-06-27 | 3,230.44 | 3,238.28 | 3,223.29 | 3,237.57 | 3,237.57 | 0 |
| 2024-06-26 | 3,230.44 | 3,239.97 | 3,218.43 | 3,227.34 | 3,227.34 | 0 |
| 2024-06-25 | 3,230.44 | 3,244.11 | 3,223.27 | 3,227.98 | 3,227.98 | 0 |
| 2024-06-24 | 3,203.98 | 3,241.84 | 3,203.82 | 3,238.09 | 3,238.09 | 0 |
| 2024-06-21 | 3,198.92 | 3,208.39 | 3,184.45 | 3,206.61 | 3,206.61 | 0 |
| 2024-06-20 | 3,171.12 | 3,201.76 | 3,170.68 | 3,201.76 | 3,201.76 | 0 |
| 2024-06-19 | 3,167.58 | 3,179.90 | 3,167.58 | 3,167.58 | 3,167.58 | 0 |
| 2024-06-18 | 3,167.51 | 3,181.85 | 3,167.39 | 3,176.78 | 3,176.78 | 0 |
| 2024-06-17 | 3,185.01 | 3,187.98 | 3,172.18 | 3,172.18 | 3,172.18 | 0 |
| 2024-06-14 | 3,169.75 | 3,187.43 | 3,165.91 | 3,187.43 | 3,187.43 | 0 |
| 2024-06-13 | 3,181.36 | 3,204.87 | 3,181.36 | 3,182.38 | 3,182.38 | 0 |
| 2024-06-12 | 3,169.75 | 3,203.47 | 3,164.20 | 3,200.35 | 3,200.35 | 0 |
| 2024-06-11 | 3,207.82 | 3,207.82 | 3,172.13 | 3,172.13 | 3,172.13 | 0 |
| 2024-06-10 | 3,212.16 | 3,212.16 | 3,199.87 | 3,207.85 | 3,207.85 | 0 |
| 2024-06-07 | 3,230.25 | 3,230.91 | 3,201.50 | 3,207.61 | 3,207.61 | 0 |
| 2024-06-06 | 3,246.59 | 3,246.59 | 3,227.91 | 3,233.32 | 3,233.32 | 0 |
| 2024-06-05 | 3,257.56 | 3,267.36 | 3,230.82 | 3,237.15 | 3,237.15 | 0 |
| 2024-06-04 | 3,237.02 | 3,251.31 | 3,237.02 | 3,250.38 | 3,250.38 | 0 |
| 2024-06-03 | 3,228.71 | 3,241.10 | 3,217.40 | 3,240.75 | 3,240.75 | 0 |
| 2024-05-31 | 3,213.30 | 3,227.00 | 3,207.23 | 3,217.58 | 3,217.58 | 0 |
| 2024-05-30 | 3,210.94 | 3,210.94 | 3,198.56 | 3,208.00 | 3,208.00 | 0 |
| 2024-05-29 | 3,216.62 | 3,229.64 | 3,208.44 | 3,212.10 | 3,212.10 | 0 |
| 2024-05-28 | 3,216.62 | 3,223.55 | 3,200.90 | 3,214.79 | 3,214.79 | 0 |
| 2024-05-27 | 3,215.30 | 3,215.30 | 3,195.73 | 3,204.62 | 3,204.62 | 0 |
| 2024-05-24 | 3,218.46 | 3,221.55 | 3,200.01 | 3,200.01 | 3,200.01 | 0 |
| 2024-05-23 | 3,250.31 | 3,255.07 | 3,227.55 | 3,227.55 | 3,227.55 | 0 |
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.