SXI Real Estate® Shrs Broad TR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-21 | 3,163.76 | 3,180.23 | 3,163.76 | 3,163.76 | 3,163.76 | 0 |
| 2024-02-20 | 3,161.53 | 3,172.95 | 3,151.00 | 3,172.95 | 3,172.95 | 0 |
| 2024-02-19 | 3,161.53 | 3,164.45 | 3,142.61 | 3,160.60 | 3,160.60 | 0 |
| 2024-02-16 | 3,146.37 | 3,173.45 | 3,146.37 | 3,155.47 | 3,155.47 | 0 |
| 2024-02-15 | 3,140.06 | 3,171.02 | 3,140.06 | 3,165.50 | 3,165.50 | 0 |
| 2024-02-14 | 3,115.31 | 3,137.34 | 3,105.55 | 3,132.93 | 3,132.93 | 0 |
| 2024-02-13 | 3,151.62 | 3,164.59 | 3,117.02 | 3,120.75 | 3,120.75 | 0 |
| 2024-02-12 | 3,131.88 | 3,154.08 | 3,131.88 | 3,149.89 | 3,149.89 | 0 |
| 2024-02-09 | 3,138.45 | 3,152.87 | 3,113.79 | 3,117.91 | 3,117.91 | 0 |
| 2024-02-08 | 3,146.30 | 3,156.98 | 3,135.81 | 3,138.10 | 3,138.10 | 0 |
| 2024-02-07 | 3,149.95 | 3,166.76 | 3,144.29 | 3,157.67 | 3,157.67 | 0 |
| 2024-02-06 | 3,160.98 | 3,162.52 | 3,137.81 | 3,151.04 | 3,151.04 | 0 |
| 2024-02-05 | 3,168.09 | 3,171.46 | 3,149.34 | 3,155.25 | 3,155.25 | 0 |
| 2024-02-02 | 3,170.57 | 3,193.11 | 3,158.10 | 3,158.10 | 3,158.10 | 0 |
| 2024-02-01 | 3,163.02 | 3,171.58 | 3,156.10 | 3,159.18 | 3,159.18 | 0 |
| 2024-01-31 | 3,176.21 | 3,189.31 | 3,170.34 | 3,173.12 | 3,173.12 | 0 |
| 2024-01-30 | 3,184.32 | 3,194.50 | 3,174.13 | 3,177.55 | 3,177.55 | 0 |
| 2024-01-29 | 3,172.53 | 3,185.53 | 3,161.14 | 3,178.75 | 3,178.75 | 0 |
| 2024-01-26 | 3,166.75 | 3,183.77 | 3,160.08 | 3,173.12 | 3,173.12 | 0 |
| 2024-01-25 | 3,160.56 | 3,176.28 | 3,154.45 | 3,172.35 | 3,172.35 | 0 |
| 2024-01-24 | 3,160.93 | 3,169.65 | 3,157.00 | 3,168.44 | 3,168.44 | 0 |
| 2024-01-23 | 3,204.44 | 3,204.44 | 3,154.03 | 3,154.03 | 3,154.03 | 0 |
| 2024-01-22 | 3,191.17 | 3,205.77 | 3,187.78 | 3,205.77 | 3,205.77 | 0 |
| 2024-01-19 | 3,181.76 | 3,183.72 | 3,172.83 | 3,175.34 | 3,175.34 | 0 |
| 2024-01-18 | 3,177.67 | 3,189.29 | 3,165.57 | 3,175.90 | 3,175.90 | 0 |
| 2024-01-17 | 3,188.40 | 3,188.40 | 3,174.69 | 3,184.52 | 3,184.52 | 0 |
| 2024-01-16 | 3,199.85 | 3,213.10 | 3,195.62 | 3,205.37 | 3,205.37 | 0 |
| 2024-01-15 | 3,212.08 | 3,225.11 | 3,205.67 | 3,211.99 | 3,211.99 | 0 |
| 2024-01-12 | 3,183.92 | 3,209.49 | 3,183.92 | 3,209.45 | 3,209.45 | 0 |
| 2024-01-11 | 3,200.29 | 3,206.49 | 3,174.58 | 3,174.75 | 3,174.75 | 0 |
| 2024-01-10 | 3,179.21 | 3,206.71 | 3,175.68 | 3,197.97 | 3,197.97 | 0 |
| 2024-01-09 | 3,175.38 | 3,187.66 | 3,166.35 | 3,182.31 | 3,182.31 | 0 |
| 2024-01-08 | 3,181.03 | 3,181.92 | 3,150.31 | 3,181.92 | 3,181.92 | 0 |
| 2024-01-05 | 3,171.75 | 3,175.01 | 3,151.68 | 3,174.61 | 3,174.61 | 0 |
| 2024-01-04 | 3,159.35 | 3,177.59 | 3,155.10 | 3,177.59 | 3,177.59 | 0 |
| 2024-01-03 | 3,209.57 | 3,209.57 | 3,138.41 | 3,150.40 | 3,150.40 | 0 |
| 2023-12-29 | 3,200.12 | 3,209.47 | 3,197.88 | 3,209.47 | 3,209.47 | 0 |
| 2023-12-28 | 3,207.24 | 3,208.44 | 3,192.51 | 3,202.30 | 3,202.30 | 0 |
| 2023-12-27 | 3,203.69 | 3,206.97 | 3,193.00 | 3,206.97 | 3,206.97 | 0 |
| 2023-12-22 | 3,191.19 | 3,210.05 | 3,190.92 | 3,210.05 | 3,210.05 | 0 |
| 2023-12-21 | 3,211.29 | 3,211.29 | 3,197.16 | 3,200.14 | 3,200.14 | 0 |
| 2023-12-20 | 3,207.49 | 3,228.18 | 3,194.97 | 3,224.28 | 3,224.28 | 0 |
| 2023-12-19 | 3,226.08 | 3,227.49 | 3,196.17 | 3,206.63 | 3,206.63 | 0 |
| 2023-12-18 | 3,199.45 | 3,220.15 | 3,195.64 | 3,218.91 | 3,218.91 | 0 |
| 2023-12-15 | 3,231.02 | 3,241.39 | 3,201.43 | 3,209.12 | 3,209.12 | 0 |
| 2023-12-14 | 3,217.01 | 3,251.50 | 3,212.74 | 3,231.35 | 3,231.35 | 0 |
| 2023-12-13 | 3,172.97 | 3,202.54 | 3,171.76 | 3,188.14 | 3,188.14 | 0 |
| 2023-12-12 | 3,155.41 | 3,169.69 | 3,147.68 | 3,169.69 | 3,169.69 | 0 |
| 2023-12-11 | 3,151.81 | 3,159.44 | 3,138.30 | 3,155.54 | 3,155.54 | 0 |
| 2023-12-08 | 3,140.67 | 3,149.84 | 3,129.49 | 3,149.84 | 3,149.84 | 0 |
| 2023-12-07 | 3,133.24 | 3,148.27 | 3,129.49 | 3,144.07 | 3,144.07 | 0 |
| 2023-12-06 | 3,140.40 | 3,145.96 | 3,127.95 | 3,142.74 | 3,142.74 | 0 |
| 2023-12-05 | 3,143.46 | 3,166.18 | 3,141.12 | 3,153.35 | 3,153.35 | 0 |
| 2023-12-04 | 3,151.89 | 3,155.52 | 3,143.31 | 3,144.62 | 3,144.62 | 0 |
| 2023-12-01 | 3,152.19 | 3,152.19 | 3,122.10 | 3,150.90 | 3,150.90 | 0 |
| 2023-11-30 | 3,139.75 | 3,159.10 | 3,133.08 | 3,149.08 | 3,149.08 | 0 |
| 2023-11-29 | 3,107.93 | 3,138.45 | 3,107.93 | 3,138.04 | 3,138.04 | 0 |
| 2023-11-28 | 3,115.39 | 3,115.39 | 3,089.39 | 3,108.84 | 3,108.84 | 0 |
| 2023-11-27 | 3,114.00 | 3,124.00 | 3,105.55 | 3,124.00 | 3,124.00 | 0 |
| 2023-11-24 | 3,097.99 | 3,114.13 | 3,096.93 | 3,114.08 | 3,114.08 | 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.