SXI Real Estate® Shrs Broad TR historical data

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

Date	Open	High	Low	Close	Adj. close
2022-09-20	2,920.94	2,920.94	2,825.45	2,843.83	2,843.83
2022-09-19	2,963.68	2,968.47	2,908.64	2,923.93	2,923.93
2022-09-16	2,921.72	2,969.91	2,921.72	2,969.91	2,969.91
2022-09-15	2,952.72	2,962.57	2,928.95	2,940.20	2,940.20
2022-09-14	2,954.06	2,969.98	2,951.29	2,958.18	2,958.18
2022-09-13	2,998.99	3,004.86	2,958.31	2,963.05	2,963.05
2022-09-12	2,956.69	3,000.96	2,949.75	3,000.96	3,000.96
2022-09-09	2,943.74	2,954.86	2,942.24	2,949.06	2,949.06
2022-09-08	2,971.76	2,971.76	2,927.00	2,937.91	2,937.91
2022-09-07	2,953.03	2,966.46	2,953.03	2,957.59	2,957.59
2022-09-06	2,975.16	2,988.29	2,956.74	2,965.75	2,965.75
2022-09-05	2,978.28	2,998.96	2,973.25	2,980.85	2,980.85
2022-09-02	2,987.53	3,012.11	2,972.93	3,011.44	3,011.44
2022-09-01	2,981.34	2,989.77	2,960.84	2,967.86	2,967.86
2022-08-31	2,991.32	3,019.23	2,976.51	3,010.93	3,010.93
2022-08-30	3,015.30	3,019.33	2,989.35	2,995.47	2,995.47
2022-08-29	3,008.04	3,036.90	3,004.76	3,015.21	3,015.21
2022-08-26	3,062.78	3,062.78	3,025.20	3,026.05	3,026.05
2022-08-25	3,064.83	3,079.90	3,054.60	3,065.16	3,065.16
2022-08-24	3,043.69	3,086.22	3,033.10	3,079.13	3,079.13
2022-08-23	3,072.04	3,085.08	3,044.16	3,049.01	3,049.01
2022-08-22	3,096.70	3,105.23	3,065.35	3,086.16	3,086.16
2022-08-19	3,105.96	3,125.15	3,099.81	3,105.91	3,105.91
2022-08-18	3,134.70	3,143.41	3,108.35	3,126.55	3,126.55
2022-08-17	3,145.72	3,155.24	3,112.60	3,128.89	3,128.89
2022-08-16	3,155.08	3,155.36	3,133.95	3,147.59	3,147.59
2022-08-15	3,168.32	3,176.08	3,155.51	3,159.95	3,159.95
2022-08-12	3,162.37	3,171.85	3,154.26	3,163.94	3,163.94
2022-08-11	3,177.96	3,180.92	3,166.19	3,168.00	3,168.00
2022-08-10	3,114.86	3,179.74	3,112.62	3,176.88	3,176.88
2022-08-09	3,106.62	3,129.47	3,102.38	3,122.03	3,122.03
2022-08-08	3,069.38	3,116.32	3,068.67	3,107.87	3,107.87
2022-08-05	3,048.37	3,078.65	3,046.42	3,061.88	3,061.88
2022-08-04	3,071.95	3,077.04	3,042.57	3,050.46	3,050.46
2022-08-03	3,054.40	3,074.28	3,052.66	3,071.55	3,071.55
2022-08-02	3,063.84	3,067.76	3,033.50	3,066.82	3,066.82
2022-07-29	3,083.29	3,097.24	3,068.52	3,074.09	3,074.09
2022-07-28	3,078.83	3,085.42	3,058.47	3,081.70	3,081.70
2022-07-27	3,110.89	3,110.89	3,057.48	3,077.57	3,077.57
2022-07-26	3,118.95	3,126.16	3,103.17	3,117.94	3,117.94
2022-07-25	3,109.44	3,122.90	3,096.64	3,119.80	3,119.80
2022-07-22	3,063.74	3,115.57	3,049.37	3,114.39	3,114.39
2022-07-21	3,062.70	3,062.70	3,026.36	3,053.92	3,053.92
2022-07-20	3,068.81	3,069.97	3,049.03	3,064.67	3,064.67
2022-07-19	3,056.12	3,073.77	3,045.82	3,068.52	3,068.52
2022-07-18	3,036.54	3,067.07	3,036.54	3,064.90	3,064.90
2022-07-15	2,996.79	3,033.76	2,996.79	3,033.76	3,033.76
2022-07-14	3,023.47	3,023.47	2,956.09	2,994.65	2,994.65
2022-07-13	3,024.96	3,051.70	3,019.68	3,033.40	3,033.40
2022-07-12	3,016.86	3,037.70	2,999.79	3,033.48	3,033.48
2022-07-11	3,000.20	3,025.80	3,000.20	3,021.47	3,021.47
2022-07-08	3,038.43	3,041.84	3,010.93	3,019.41	3,019.41
2022-07-07	3,021.89	3,041.60	3,009.65	3,036.90	3,036.90
2022-07-06	3,003.57	3,041.21	3,001.80	3,024.20	3,024.20
2022-07-05	2,977.03	2,997.90	2,971.43	2,990.24	2,990.24
2022-07-04	2,974.29	2,982.25	2,955.96	2,966.65	2,966.65
2022-07-01	2,936.34	2,971.32	2,917.49	2,964.30	2,964.30
2022-06-30	2,945.25	2,964.94	2,936.37	2,964.94	2,964.94
2022-06-29	2,994.58	2,994.58	2,944.79	2,970.01	2,970.01
2022-06-28	2,992.60	3,008.45	2,982.36	3,000.71	3,000.71

← NewerPage 18 of 21 · 1,254 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.