Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← REAL.SW stock page

SXI Real Estate® Shrs Broad TR historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-072,944.072,952.502,933.572,935.442,935.440
2023-06-062,931.972,948.712,922.672,948.712,948.710
2023-06-052,927.552,952.052,925.322,934.992,934.990
2023-06-022,896.942,932.482,896.942,926.802,926.800
2023-06-012,882.482,887.652,868.592,879.792,879.790
2023-05-312,856.742,888.732,856.742,888.732,888.730
2023-05-302,872.272,880.762,860.662,867.222,867.220
2023-05-262,855.302,876.322,851.102,874.822,874.820
2023-05-252,869.222,871.562,856.382,857.752,857.750
2023-05-242,877.102,882.972,861.202,872.512,872.510
2023-05-232,922.882,938.062,885.342,905.582,905.580
2023-05-222,945.552,953.932,930.532,943.762,943.760
2023-05-192,934.162,950.792,925.072,947.112,947.110
2023-05-172,954.632,954.632,930.812,930.812,930.810
2023-05-162,969.172,972.922,959.082,966.962,966.960
2023-05-152,943.202,972.432,933.932,972.432,972.430
2023-05-122,954.342,954.342,934.652,939.142,939.140
2023-05-112,968.962,974.112,946.412,947.882,947.880
2023-05-102,948.922,957.932,934.502,957.932,957.930
2023-05-092,968.832,973.232,953.872,956.462,956.460
2023-05-082,981.562,990.362,971.062,982.702,982.700
2023-05-052,979.342,987.552,957.692,985.592,985.590
2023-05-042,976.842,986.612,955.332,986.612,986.610
2023-05-032,989.162,990.792,979.562,984.282,984.280
2023-05-023,016.163,018.842,986.802,986.802,986.800
2023-04-282,987.573,036.142,986.153,018.073,018.070
2023-04-272,980.622,994.422,963.552,988.862,988.860
2023-04-262,982.793,014.702,981.872,988.722,988.720
2023-04-252,992.842,995.532,972.412,986.672,986.670
2023-04-242,989.673,004.622,981.382,993.562,993.560
2023-04-212,946.382,982.792,946.382,982.792,982.790
2023-04-202,953.802,973.662,947.392,953.442,953.440
2023-04-192,937.442,958.052,921.892,958.052,958.050
2023-04-182,981.022,981.022,956.022,959.132,959.130
2023-04-172,957.182,985.802,957.182,982.522,982.520
2023-04-142,960.642,979.742,955.132,960.302,960.300
2023-04-132,984.272,991.092,939.092,946.792,946.790
2023-04-122,976.742,994.452,966.902,985.512,985.510
2023-04-112,947.382,956.212,935.152,956.212,956.210
2023-04-062,894.392,939.502,894.392,939.502,939.500
2023-04-052,895.092,898.422,872.302,895.932,895.930
2023-04-042,875.192,903.322,875.192,896.992,896.990
2023-04-032,885.812,885.812,849.372,871.372,871.370
2023-03-312,855.482,872.152,835.412,872.152,872.150
2023-03-302,824.252,852.112,824.252,849.642,849.640
2023-03-292,781.302,796.762,764.562,796.282,796.280
2023-03-282,805.722,805.722,758.572,774.552,774.550
2023-03-272,802.622,805.992,785.712,789.012,789.010
2023-03-242,817.832,817.832,778.092,787.972,787.970
2023-03-232,808.082,829.612,803.622,829.612,829.610
2023-03-222,860.742,865.922,811.362,812.572,812.570
2023-03-212,871.282,878.292,846.292,873.222,873.220
2023-03-202,803.322,861.012,797.292,859.222,859.220
2023-03-172,836.122,838.302,807.472,816.392,816.390
2023-03-162,852.562,854.732,790.512,820.002,820.000
2023-03-152,834.322,840.302,801.692,836.282,836.280
2023-03-142,824.242,845.552,824.242,832.692,832.690
2023-03-132,823.062,826.612,792.172,818.122,818.120
2023-03-102,817.282,823.992,803.102,815.642,815.640
2023-03-092,838.842,841.152,821.042,829.192,829.190
← NewerPage 15 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.