SXI Real Estate® Shrs Broad TR historical data

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

Date	Open	High	Low	Close	Adj. close
2023-03-08	2,854.67	2,863.21	2,847.26	2,853.69	2,853.69
2023-03-07	2,896.99	2,908.95	2,868.66	2,870.96	2,870.96
2023-03-06	2,875.52	2,894.97	2,872.20	2,894.97	2,894.97
2023-03-03	2,860.00	2,880.29	2,860.00	2,874.00	2,874.00
2023-03-02	2,843.94	2,863.67	2,843.08	2,857.03	2,857.03
2023-03-01	2,867.41	2,867.41	2,834.94	2,847.99	2,847.99
2023-02-28	2,877.70	2,886.17	2,866.65	2,882.38	2,882.38
2023-02-27	2,870.33	2,890.00	2,868.59	2,888.42	2,888.42
2023-02-24	2,878.21	2,894.38	2,858.00	2,865.18	2,865.18
2023-02-23	2,885.86	2,885.86	2,860.01	2,878.28	2,878.28
2023-02-22	2,893.15	2,893.15	2,871.16	2,883.21	2,883.21
2023-02-21	2,967.72	2,967.72	2,898.30	2,911.45	2,911.45
2023-02-20	2,977.38	2,982.46	2,965.20	2,973.85	2,973.85
2023-02-17	2,950.98	2,978.22	2,950.98	2,970.52	2,970.52
2023-02-16	2,989.42	3,003.86	2,956.76	2,971.68	2,971.68
2023-02-15	2,977.62	2,986.36	2,970.55	2,982.11	2,982.11
2023-02-14	2,970.95	2,991.14	2,966.48	2,974.71	2,974.71
2023-02-13	2,949.58	2,965.29	2,944.21	2,965.29	2,965.29
2023-02-10	2,978.06	2,978.06	2,940.15	2,960.90	2,960.90
2023-02-09	2,975.76	2,975.76	2,943.94	2,971.54	2,971.54
2023-02-08	2,981.06	2,987.33	2,953.21	2,957.08	2,957.08
2023-02-07	2,982.82	2,983.81	2,949.56	2,964.23	2,964.23
2023-02-06	3,003.25	3,004.49	2,965.77	2,987.14	2,987.14
2023-02-03	3,020.60	3,027.86	2,998.21	2,998.21	2,998.21
2023-02-02	2,990.47	3,032.30	2,989.10	3,031.91	3,031.91
2023-02-01	2,982.14	2,985.93	2,967.11	2,979.91	2,979.91
2023-01-31	2,998.09	2,998.48	2,971.66	2,972.37	2,972.37
2023-01-30	2,984.41	3,005.53	2,983.93	3,003.22	3,003.22
2023-01-27	3,023.70	3,023.70	3,003.18	3,010.83	3,010.83
2023-01-26	3,022.03	3,026.19	3,002.21	3,009.45	3,009.45
2023-01-25	3,024.45	3,025.27	3,008.20	3,022.53	3,022.53
2023-01-24	3,039.12	3,039.45	3,015.26	3,025.61	3,025.61
2023-01-23	3,009.88	3,034.76	3,001.27	3,034.76	3,034.76
2023-01-20	2,997.88	3,011.42	2,993.34	3,005.66	3,005.66
2023-01-19	2,976.00	2,996.98	2,975.26	2,989.82	2,989.82
2023-01-18	3,024.80	3,024.80	2,981.40	2,984.55	2,984.55
2023-01-17	3,042.78	3,047.09	3,015.73	3,033.58	3,033.58
2023-01-16	3,026.64	3,050.07	3,026.38	3,042.66	3,042.66
2023-01-13	3,041.80	3,047.50	3,017.12	3,018.50	3,018.50
2023-01-12	3,015.72	3,040.30	3,015.01	3,040.30	3,040.30
2023-01-11	2,990.67	3,024.88	2,990.67	3,023.89	3,023.89
2023-01-10	2,994.77	2,997.73	2,975.70	2,986.34	2,986.34
2023-01-09	2,984.82	3,009.47	2,966.95	3,004.01	3,004.01
2023-01-06	2,972.13	2,988.76	2,962.52	2,982.19	2,982.19
2023-01-05	2,995.45	3,011.81	2,969.38	2,976.22	2,976.22
2023-01-04	2,956.10	3,008.52	2,951.23	3,004.51	3,004.51
2023-01-03	2,915.08	2,957.01	2,904.00	2,957.01	2,957.01
2022-12-30	2,913.05	2,923.99	2,900.10	2,900.10	2,900.10
2022-12-29	2,882.58	2,917.65	2,874.32	2,917.65	2,917.65
2022-12-28	2,887.88	2,912.31	2,885.82	2,888.23	2,888.23
2022-12-27	2,904.74	2,904.74	2,876.96	2,891.54	2,891.54
2022-12-23	2,876.82	2,897.00	2,874.17	2,894.24	2,894.24
2022-12-22	2,868.75	2,888.59	2,868.10	2,883.29	2,883.29
2022-12-21	2,839.01	2,872.30	2,830.98	2,868.92	2,868.92
2022-12-20	2,828.75	2,836.35	2,786.98	2,827.73	2,827.73
2022-12-19	2,848.46	2,866.21	2,829.78	2,852.67	2,852.67
2022-12-16	2,922.22	2,929.92	2,817.74	2,852.47	2,852.47
2022-12-15	2,927.54	2,962.53	2,919.17	2,935.60	2,935.60
2022-12-14	2,888.23	2,930.45	2,881.41	2,924.89	2,924.89
2022-12-13	2,884.39	2,910.24	2,836.78	2,885.54	2,885.54

← NewerPage 16 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.