SXI Real Estate® Shrs Broad TR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 3,254.38 | 3,269.65 | 3,245.37 | 3,269.65 | 3,269.65 | 0 |
| 2024-05-21 | 3,257.72 | 3,262.25 | 3,245.56 | 3,260.81 | 3,260.81 | 0 |
| 2024-05-17 | 3,248.62 | 3,256.57 | 3,241.35 | 3,256.31 | 3,256.31 | 0 |
| 2024-05-16 | 3,246.89 | 3,282.91 | 3,244.94 | 3,250.16 | 3,250.16 | 0 |
| 2024-05-15 | 3,246.89 | 3,272.16 | 3,244.65 | 3,268.62 | 3,268.62 | 0 |
| 2024-05-14 | 3,244.50 | 3,250.06 | 3,236.60 | 3,238.60 | 3,238.60 | 0 |
| 2024-05-13 | 3,250.64 | 3,258.13 | 3,238.15 | 3,247.08 | 3,247.08 | 0 |
| 2024-05-10 | 3,272.62 | 3,275.77 | 3,245.37 | 3,252.64 | 3,252.64 | 0 |
| 2024-05-08 | 3,258.94 | 3,288.76 | 3,258.94 | 3,268.17 | 3,268.17 | 0 |
| 2024-05-07 | 3,269.27 | 3,280.02 | 3,251.56 | 3,280.02 | 3,280.02 | 0 |
| 2024-05-06 | 3,258.90 | 3,274.21 | 3,258.90 | 3,264.13 | 3,264.13 | 0 |
| 2024-05-03 | 3,253.74 | 3,268.49 | 3,249.34 | 3,258.68 | 3,258.68 | 0 |
| 2024-05-02 | 3,237.50 | 3,253.55 | 3,234.53 | 3,253.55 | 3,253.55 | 0 |
| 2024-04-30 | 3,257.19 | 3,257.19 | 3,238.48 | 3,238.48 | 3,238.48 | 0 |
| 2024-04-29 | 3,250.98 | 3,260.77 | 3,236.32 | 3,260.77 | 3,260.77 | 0 |
| 2024-04-26 | 3,241.14 | 3,241.25 | 3,224.46 | 3,240.90 | 3,240.90 | 0 |
| 2024-04-25 | 3,255.20 | 3,256.51 | 3,224.61 | 3,231.42 | 3,231.42 | 0 |
| 2024-04-24 | 3,281.49 | 3,288.39 | 3,254.20 | 3,257.33 | 3,257.33 | 0 |
| 2024-04-23 | 3,259.88 | 3,276.10 | 3,252.71 | 3,276.10 | 3,276.10 | 0 |
| 2024-04-22 | 3,268.92 | 3,270.71 | 3,246.59 | 3,252.47 | 3,252.47 | 0 |
| 2024-04-19 | 3,239.73 | 3,263.55 | 3,237.88 | 3,263.55 | 3,263.55 | 0 |
| 2024-04-18 | 3,237.59 | 3,256.66 | 3,227.42 | 3,256.66 | 3,256.66 | 0 |
| 2024-04-17 | 3,223.34 | 3,231.93 | 3,216.42 | 3,229.89 | 3,229.89 | 0 |
| 2024-04-16 | 3,224.51 | 3,240.22 | 3,220.54 | 3,222.62 | 3,222.62 | 0 |
| 2024-04-15 | 3,226.77 | 3,251.62 | 3,226.77 | 3,235.97 | 3,235.97 | 0 |
| 2024-04-12 | 3,216.52 | 3,234.04 | 3,216.52 | 3,225.16 | 3,225.16 | 0 |
| 2024-04-11 | 3,197.09 | 3,205.53 | 3,184.01 | 3,199.40 | 3,199.40 | 0 |
| 2024-04-10 | 3,235.81 | 3,236.75 | 3,188.99 | 3,193.40 | 3,193.40 | 0 |
| 2024-04-09 | 3,250.25 | 3,250.25 | 3,228.47 | 3,228.47 | 3,228.47 | 0 |
| 2024-04-08 | 3,237.44 | 3,254.36 | 3,232.62 | 3,252.16 | 3,252.16 | 0 |
| 2024-04-05 | 3,243.84 | 3,243.84 | 3,226.45 | 3,243.51 | 3,243.51 | 0 |
| 2024-04-04 | 3,253.95 | 3,263.85 | 3,242.75 | 3,251.01 | 3,251.01 | 0 |
| 2024-04-03 | 3,239.60 | 3,252.64 | 3,232.05 | 3,251.95 | 3,251.95 | 0 |
| 2024-04-02 | 3,227.98 | 3,232.18 | 3,215.10 | 3,229.80 | 3,229.80 | 0 |
| 2024-03-28 | 3,229.47 | 3,230.77 | 3,218.35 | 3,227.98 | 3,227.98 | 0 |
| 2024-03-27 | 3,217.33 | 3,225.76 | 3,206.64 | 3,224.04 | 3,224.04 | 0 |
| 2024-03-26 | 3,238.45 | 3,238.45 | 3,213.15 | 3,218.58 | 3,218.58 | 0 |
| 2024-03-25 | 3,215.38 | 3,229.06 | 3,210.06 | 3,229.06 | 3,229.06 | 0 |
| 2024-03-22 | 3,202.05 | 3,225.22 | 3,202.05 | 3,224.45 | 3,224.45 | 0 |
| 2024-03-21 | 3,183.18 | 3,210.10 | 3,177.37 | 3,203.30 | 3,203.30 | 0 |
| 2024-03-20 | 3,166.00 | 3,176.26 | 3,162.52 | 3,169.02 | 3,169.02 | 0 |
| 2024-03-19 | 3,160.25 | 3,171.68 | 3,150.95 | 3,169.09 | 3,169.09 | 0 |
| 2024-03-18 | 3,168.55 | 3,175.01 | 3,163.56 | 3,164.46 | 3,164.46 | 0 |
| 2024-03-15 | 3,155.03 | 3,172.85 | 3,147.24 | 3,172.30 | 3,172.30 | 0 |
| 2024-03-14 | 3,153.58 | 3,168.16 | 3,150.66 | 3,152.61 | 3,152.61 | 0 |
| 2024-03-13 | 3,134.48 | 3,158.26 | 3,130.75 | 3,158.26 | 3,158.26 | 0 |
| 2024-03-12 | 3,155.13 | 3,155.13 | 3,128.87 | 3,134.13 | 3,134.13 | 0 |
| 2024-03-11 | 3,138.42 | 3,149.64 | 3,128.68 | 3,149.64 | 3,149.64 | 0 |
| 2024-03-08 | 3,125.29 | 3,144.69 | 3,113.97 | 3,137.01 | 3,137.01 | 0 |
| 2024-03-07 | 3,116.04 | 3,147.93 | 3,116.04 | 3,125.09 | 3,125.09 | 0 |
| 2024-03-06 | 3,118.18 | 3,144.95 | 3,114.27 | 3,119.13 | 3,119.13 | 0 |
| 2024-03-05 | 3,126.03 | 3,131.81 | 3,117.75 | 3,121.68 | 3,121.68 | 0 |
| 2024-03-04 | 3,141.04 | 3,141.31 | 3,118.04 | 3,126.13 | 3,126.13 | 0 |
| 2024-03-01 | 3,121.72 | 3,141.35 | 3,121.72 | 3,138.68 | 3,138.68 | 0 |
| 2024-02-29 | 3,121.63 | 3,123.87 | 3,105.10 | 3,112.93 | 3,112.93 | 0 |
| 2024-02-28 | 3,137.34 | 3,141.37 | 3,098.52 | 3,112.17 | 3,112.17 | 0 |
| 2024-02-27 | 3,135.26 | 3,152.43 | 3,130.97 | 3,149.65 | 3,149.65 | 0 |
| 2024-02-26 | 3,154.54 | 3,154.54 | 3,136.16 | 3,139.28 | 3,139.28 | 0 |
| 2024-02-23 | 3,157.38 | 3,162.38 | 3,145.27 | 3,162.38 | 3,162.38 | 0 |
| 2024-02-22 | 3,161.53 | 3,173.56 | 3,151.89 | 3,160.15 | 3,160.15 | 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.