SXI Real Estate® Shrs Broad TR historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close
2023-11-23	3,111.13	3,111.13	3,092.20	3,105.42	3,105.42
2023-11-22	3,088.19	3,113.37	3,088.19	3,113.37	3,113.37
2023-11-21	3,080.95	3,099.76	3,077.49	3,087.65	3,087.65
2023-11-20	3,067.54	3,092.08	3,063.30	3,092.08	3,092.08
2023-11-17	3,058.24	3,079.06	3,058.24	3,071.51	3,071.51
2023-11-16	3,085.48	3,094.14	3,062.26	3,062.26	3,062.26
2023-11-15	3,106.84	3,118.88	3,087.67	3,087.67	3,087.67
2023-11-14	3,037.85	3,114.72	3,037.50	3,114.72	3,114.72
2023-11-13	3,041.24	3,041.93	3,030.35	3,036.96	3,036.96
2023-11-10	3,037.39	3,047.03	3,027.63	3,041.55	3,041.55
2023-11-09	3,025.44	3,060.89	3,025.25	3,052.63	3,052.63
2023-11-08	3,040.00	3,040.82	3,022.44	3,025.02	3,025.02
2023-11-07	3,044.02	3,057.15	3,029.54	3,041.77	3,041.77
2023-11-06	3,076.68	3,076.68	3,036.60	3,043.96	3,043.96
2023-11-03	3,089.47	3,092.93	3,068.48	3,074.76	3,074.76
2023-11-02	3,054.80	3,099.94	3,054.80	3,087.00	3,087.00
2023-11-01	3,063.53	3,068.50	3,037.46	3,045.58	3,045.58
2023-10-31	3,032.51	3,071.41	3,032.51	3,069.96	3,069.96
2023-10-30	3,033.28	3,041.11	3,028.96	3,030.81	3,030.81
2023-10-27	3,017.34	3,034.68	3,014.59	3,029.76	3,029.76
2023-10-26	3,012.38	3,026.36	3,003.37	3,022.36	3,022.36
2023-10-25	3,017.20	3,024.04	2,995.60	3,016.93	3,016.93
2023-10-24	2,997.26	3,018.70	2,996.18	3,014.00	3,014.00
2023-10-23	2,978.40	2,992.48	2,965.01	2,990.63	2,990.63
2023-10-20	2,981.24	2,989.48	2,964.39	2,980.51	2,980.51
2023-10-19	3,005.61	3,006.93	2,982.68	2,988.10	2,988.10
2023-10-18	3,044.27	3,045.48	3,004.85	3,011.01	3,011.01
2023-10-17	3,048.51	3,068.50	3,048.51	3,049.78	3,049.78
2023-10-16	3,068.31	3,070.10	3,052.71	3,056.49	3,056.49
2023-10-13	3,084.14	3,091.21	3,057.93	3,059.83	3,059.83
2023-10-12	3,107.23	3,115.93	3,086.10	3,088.61	3,088.61
2023-10-11	3,075.20	3,101.00	3,074.14	3,101.00	3,101.00
2023-10-10	3,064.01	3,085.20	3,064.01	3,072.13	3,072.13
2023-10-09	3,043.32	3,067.10	3,041.84	3,065.73	3,065.73
2023-10-06	3,032.67	3,058.79	3,028.53	3,052.77	3,052.77
2023-10-05	3,007.57	3,027.82	3,004.24	3,026.05	3,026.05
2023-10-04	2,983.30	3,016.85	2,980.23	3,003.63	3,003.63
2023-10-03	3,011.58	3,023.84	2,984.37	2,996.81	2,996.81
2023-10-02	3,034.66	3,053.78	3,020.84	3,024.88	3,024.88
2023-09-29	3,013.60	3,044.58	3,013.60	3,035.70	3,035.70
2023-09-28	2,985.27	3,012.00	2,981.29	3,004.34	3,004.34
2023-09-27	3,016.74	3,019.63	2,977.97	2,988.54	2,988.54
2023-09-26	3,048.93	3,048.93	3,006.73	3,015.02	3,015.02
2023-09-25	3,039.96	3,054.16	3,035.06	3,054.16	3,054.16
2023-09-22	3,050.25	3,063.63	3,042.60	3,047.36	3,047.36
2023-09-21	3,073.75	3,086.04	3,065.53	3,073.75	3,073.75
2023-09-20	3,079.55	3,097.84	3,077.58	3,088.59	3,088.59
2023-09-19	3,061.40	3,080.28	3,061.40	3,070.21	3,070.21
2023-09-18	3,075.56	3,079.85	3,060.36	3,060.36	3,060.36
2023-09-15	3,092.48	3,092.75	3,078.01	3,084.57	3,084.57
2023-09-14	3,064.19	3,086.76	3,057.48	3,086.76	3,086.76
2023-09-13	3,053.95	3,073.18	3,050.66	3,071.55	3,071.55
2023-09-12	3,074.69	3,085.65	3,057.54	3,065.34	3,065.34
2023-09-11	3,053.25	3,077.90	3,051.18	3,077.90	3,077.90
2023-09-08	3,050.94	3,060.99	3,044.98	3,052.64	3,052.64
2023-09-07	3,030.05	3,054.91	3,022.12	3,053.36	3,053.36
2023-09-06	3,023.23	3,039.88	3,020.47	3,037.94	3,037.94
2023-09-05	3,010.12	3,031.22	3,001.30	3,021.58	3,021.58
2023-09-04	3,022.59	3,024.87	3,004.17	3,016.98	3,016.98
2023-09-01	3,050.04	3,050.04	3,012.02	3,016.35	3,016.35

← NewerPage 13 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.