SXI Real Estate® Shrs Broad TR historical data

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

Date	Open	High	Low	Close	Adj. close
2023-08-31	3,036.37	3,062.41	3,036.16	3,062.41	3,062.41
2023-08-30	3,038.41	3,055.46	3,034.16	3,042.80	3,042.80
2023-08-29	3,045.05	3,060.39	3,023.84	3,043.00	3,043.00
2023-08-28	3,048.30	3,055.65	3,032.43	3,040.10	3,040.10
2023-08-25	3,024.43	3,050.80	3,024.43	3,041.58	3,041.58
2023-08-24	3,025.25	3,051.13	3,025.25	3,033.00	3,033.00
2023-08-23	2,997.54	3,028.26	2,997.54	3,028.26	3,028.26
2023-08-22	2,983.20	3,004.94	2,981.19	2,996.08	2,996.08
2023-08-21	3,004.57	3,004.57	2,977.91	2,980.70	2,980.70
2023-08-18	3,015.53	3,015.53	2,984.93	3,002.20	3,002.20
2023-08-17	3,007.97	3,016.70	3,003.22	3,013.12	3,013.12
2023-08-16	3,011.91	3,015.78	3,007.07	3,015.31	3,015.31
2023-08-15	3,028.03	3,029.90	3,009.55	3,018.56	3,018.56
2023-08-14	3,036.01	3,045.03	3,028.53	3,031.81	3,031.81
2023-08-11	3,040.32	3,054.32	3,031.14	3,038.34	3,038.34
2023-08-10	3,032.16	3,055.56	3,032.16	3,050.92	3,050.92
2023-08-09	3,021.23	3,028.87	3,012.17	3,028.87	3,028.87
2023-08-08	3,004.36	3,021.54	3,004.36	3,014.24	3,014.24
2023-08-07	3,012.19	3,017.28	2,991.90	3,013.05	3,013.05
2023-08-04	3,006.62	3,016.38	2,994.72	3,011.28	3,011.28
2023-08-03	3,013.24	3,024.88	3,001.99	3,008.34	3,008.34
2023-08-02	3,042.70	3,049.85	3,020.25	3,023.57	3,023.57
2023-07-31	3,032.99	3,068.88	3,032.07	3,053.68	3,053.68
2023-07-28	3,047.89	3,053.14	3,041.47	3,045.74	3,045.74
2023-07-27	3,056.17	3,064.56	3,047.71	3,057.98	3,057.98
2023-07-26	3,032.81	3,051.21	3,018.93	3,051.21	3,051.21
2023-07-25	3,027.76	3,036.07	3,016.49	3,036.07	3,036.07
2023-07-24	3,036.14	3,047.79	3,024.91	3,026.87	3,026.87
2023-07-21	3,034.16	3,040.40	3,022.98	3,039.19	3,039.19
2023-07-20	3,043.28	3,054.31	3,023.63	3,037.97	3,037.97
2023-07-19	3,037.08	3,052.21	3,037.08	3,037.26	3,037.26
2023-07-18	2,976.06	3,017.69	2,976.06	3,017.69	3,017.69
2023-07-17	2,991.81	2,997.94	2,980.40	2,981.61	2,981.61
2023-07-14	2,976.73	2,997.07	2,969.79	2,997.07	2,997.07
2023-07-13	2,975.36	2,976.42	2,967.57	2,974.84	2,974.84
2023-07-12	2,944.81	2,984.43	2,933.95	2,982.81	2,982.81
2023-07-11	2,916.05	2,937.48	2,905.32	2,937.48	2,937.48
2023-07-10	2,908.72	2,925.08	2,898.27	2,907.68	2,907.68
2023-07-07	2,896.25	2,915.01	2,885.84	2,915.01	2,915.01
2023-07-06	2,938.98	2,941.39	2,894.47	2,899.07	2,899.07
2023-07-05	2,944.87	2,963.22	2,942.62	2,951.53	2,951.53
2023-07-04	2,935.94	2,960.05	2,935.94	2,955.58	2,955.58
2023-07-03	2,911.39	2,937.29	2,909.63	2,937.29	2,937.29
2023-06-30	2,882.92	2,906.31	2,881.84	2,906.31	2,906.31
2023-06-29	2,890.82	2,890.82	2,874.60	2,876.70	2,876.70
2023-06-28	2,873.88	2,884.69	2,859.62	2,884.69	2,884.69
2023-06-27	2,876.56	2,877.57	2,854.19	2,865.59	2,865.59
2023-06-26	2,853.30	2,862.30	2,841.45	2,862.30	2,862.30
2023-06-23	2,866.80	2,882.43	2,855.83	2,858.30	2,858.30
2023-06-22	2,896.21	2,902.89	2,874.45	2,874.45	2,874.45
2023-06-21	2,912.46	2,916.79	2,898.96	2,905.08	2,905.08
2023-06-20	2,915.44	2,932.59	2,915.44	2,920.53	2,920.53
2023-06-19	2,944.50	2,944.50	2,920.53	2,920.53	2,920.53
2023-06-16	2,947.95	2,965.27	2,947.95	2,953.07	2,953.07
2023-06-15	2,944.82	2,953.75	2,941.12	2,946.93	2,946.93
2023-06-14	2,940.76	2,959.72	2,934.30	2,942.54	2,942.54
2023-06-13	2,949.98	2,949.98	2,922.92	2,936.34	2,936.34
2023-06-12	2,928.19	2,960.16	2,927.47	2,960.16	2,960.16
2023-06-09	2,911.90	2,934.54	2,906.85	2,933.10	2,933.10
2023-06-08	2,939.04	2,939.60	2,909.99	2,914.97	2,914.97

← NewerPage 14 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.