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
2022-12-122,873.142,887.072,855.572,883.122,883.120
2022-12-092,833.712,870.532,825.702,868.422,868.420
2022-12-082,841.372,845.942,798.222,827.562,827.560
2022-12-072,827.372,830.292,806.032,826.192,826.190
2022-12-062,844.582,855.242,831.082,843.892,843.890
2022-12-052,845.852,856.812,837.202,846.152,846.150
2022-12-022,853.022,877.022,829.112,843.102,843.100
2022-12-012,862.312,863.012,834.532,846.922,846.920
2022-11-302,842.422,847.492,797.482,825.672,825.670
2022-11-292,843.692,863.932,829.232,833.792,833.790
2022-11-282,901.202,914.622,839.522,841.072,841.070
2022-11-252,896.222,901.192,880.622,901.192,901.190
2022-11-242,880.562,917.632,880.562,905.222,905.220
2022-11-232,864.762,872.512,839.862,872.512,872.510
2022-11-222,860.242,872.532,844.242,867.222,867.220
2022-11-212,883.172,886.962,862.432,862.432,862.430
2022-11-182,859.382,883.652,859.382,881.982,881.980
2022-11-172,874.862,881.252,845.802,867.402,867.400
2022-11-162,892.352,897.442,852.512,868.612,868.610
2022-11-152,872.722,906.442,872.572,906.442,906.440
2022-11-142,880.932,890.002,862.132,876.102,876.100
2022-11-112,934.082,948.072,889.742,897.872,897.870
2022-11-102,841.982,946.192,824.212,926.222,926.220
2022-11-092,841.042,863.602,812.822,861.052,861.050
2022-11-082,828.432,852.532,822.962,828.662,828.660
2022-11-072,822.082,855.532,822.082,839.612,839.610
2022-11-042,813.482,845.292,804.722,833.952,833.950
2022-11-032,835.452,835.452,770.962,820.402,820.400
2022-11-022,853.422,853.422,827.572,843.022,843.020
2022-11-012,860.202,899.302,854.542,856.072,856.070
2022-10-312,842.012,865.942,830.192,865.942,865.940
2022-10-282,850.962,855.742,831.262,855.722,855.720
2022-10-272,858.892,881.732,852.092,874.122,874.120
2022-10-262,853.532,872.092,840.842,858.562,858.560
2022-10-252,796.912,862.862,785.572,857.772,857.770
2022-10-242,793.632,797.902,737.932,795.112,795.110
2022-10-212,781.372,797.852,763.862,778.902,778.900
2022-10-202,757.452,795.902,748.882,792.152,792.150
2022-10-192,766.822,766.822,719.412,756.592,756.590
2022-10-182,767.802,785.232,757.142,767.202,767.200
2022-10-172,724.622,775.952,719.312,762.852,762.850
2022-10-142,676.442,743.292,670.762,722.512,722.510
2022-10-132,677.282,692.492,616.852,653.822,653.820
2022-10-122,684.702,692.312,653.482,692.312,692.310
2022-10-112,693.792,705.872,673.252,687.412,687.410
2022-10-102,695.222,713.622,683.742,700.662,700.660
2022-10-072,739.912,754.882,697.452,705.662,705.660
2022-10-062,743.192,756.162,727.132,750.482,750.480
2022-10-052,761.962,776.682,711.982,728.152,728.150
2022-10-042,804.122,809.742,755.322,763.372,763.370
2022-10-032,747.642,796.842,733.612,794.622,794.620
2022-09-302,694.992,784.362,694.992,768.732,768.730
2022-09-292,674.672,699.092,635.662,695.142,695.140
2022-09-282,618.692,686.862,599.082,686.862,686.860
2022-09-272,679.192,684.692,603.122,619.012,619.010
2022-09-262,740.862,747.542,661.792,681.112,681.110
2022-09-232,798.002,809.342,752.382,767.222,767.220
2022-09-222,807.052,825.672,786.112,807.932,807.930
2022-09-212,834.862,863.512,834.012,838.372,838.370
2022-09-202,920.942,920.942,825.452,843.832,843.830
← NewerPage 17 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.