SXI Real Estate® Shrs Broad TR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-27 | 2,985.59 | 2,991.23 | 2,954.84 | 2,986.83 | 2,986.83 | 0 |
| 2022-06-24 | 2,933.81 | 2,988.26 | 2,929.94 | 2,985.54 | 2,985.54 | 0 |
| 2022-06-23 | 2,919.69 | 2,930.49 | 2,903.56 | 2,925.92 | 2,925.92 | 0 |
| 2022-06-22 | 2,881.31 | 2,930.75 | 2,868.68 | 2,926.96 | 2,926.96 | 0 |
| 2022-06-21 | 2,912.19 | 2,919.06 | 2,894.35 | 2,895.60 | 2,895.60 | 0 |
| 2022-06-20 | 2,897.47 | 2,907.68 | 2,891.60 | 2,907.68 | 2,907.68 | 0 |
| 2022-06-17 | 2,884.70 | 2,904.92 | 2,862.13 | 2,888.45 | 2,888.45 | 0 |
| 2022-06-16 | 3,028.37 | 3,032.01 | 2,876.58 | 2,876.58 | 2,876.58 | 0 |
| 2022-06-15 | 3,066.09 | 3,078.68 | 3,046.21 | 3,046.21 | 3,046.21 | 0 |
| 2022-06-14 | 3,079.86 | 3,080.65 | 3,027.90 | 3,054.87 | 3,054.87 | 0 |
| 2022-06-13 | 3,117.42 | 3,123.00 | 3,076.95 | 3,083.00 | 3,083.00 | 0 |
| 2022-06-10 | 3,122.63 | 3,141.29 | 3,093.70 | 3,133.39 | 3,133.39 | 0 |
| 2022-06-09 | 3,169.45 | 3,170.01 | 3,141.21 | 3,148.37 | 3,148.37 | 0 |
| 2022-06-08 | 3,169.80 | 3,172.07 | 3,149.31 | 3,171.90 | 3,171.90 | 0 |
| 2022-06-07 | 3,180.98 | 3,180.98 | 3,154.17 | 3,167.37 | 3,167.37 | 0 |
| 2022-06-03 | 3,176.88 | 3,176.88 | 3,153.19 | 3,166.37 | 3,166.37 | 0 |
| 2022-06-02 | 3,202.75 | 3,202.75 | 3,140.45 | 3,161.49 | 3,161.49 | 0 |
| 2022-06-01 | 3,267.43 | 3,268.57 | 3,212.79 | 3,212.79 | 3,212.79 | 0 |
| 2022-05-31 | 3,292.33 | 3,292.33 | 3,247.04 | 3,248.17 | 3,248.17 | 0 |
| 2022-05-30 | 3,355.65 | 3,355.83 | 3,296.24 | 3,301.01 | 3,301.01 | 0 |
| 2022-05-27 | 3,317.77 | 3,341.20 | 3,303.55 | 3,337.58 | 3,337.58 | 0 |
| 2022-05-25 | 3,328.99 | 3,348.13 | 3,299.23 | 3,303.21 | 3,303.21 | 0 |
| 2022-05-24 | 3,334.36 | 3,347.78 | 3,308.08 | 3,308.08 | 3,308.08 | 0 |
| 2022-05-23 | 3,360.68 | 3,369.97 | 3,325.12 | 3,334.84 | 3,334.84 | 0 |
| 2022-05-20 | 3,325.50 | 3,350.24 | 3,318.29 | 3,344.68 | 3,344.68 | 0 |
| 2022-05-19 | 3,332.22 | 3,332.22 | 3,303.73 | 3,311.35 | 3,311.35 | 0 |
| 2022-05-18 | 3,351.22 | 3,363.69 | 3,334.64 | 3,348.13 | 3,348.13 | 0 |
| 2022-05-17 | 3,340.24 | 3,352.93 | 3,326.18 | 3,344.38 | 3,344.38 | 0 |
| 2022-05-16 | 3,297.26 | 3,338.09 | 3,291.83 | 3,328.85 | 3,328.85 | 0 |
| 2022-05-13 | 3,302.50 | 3,308.56 | 3,275.15 | 3,294.67 | 3,294.67 | 0 |
| 2022-05-12 | 3,267.25 | 3,298.16 | 3,259.51 | 3,293.97 | 3,293.97 | 0 |
| 2022-05-11 | 3,254.23 | 3,293.99 | 3,254.23 | 3,292.13 | 3,292.13 | 0 |
| 2022-05-10 | 3,235.01 | 3,266.51 | 3,234.35 | 3,244.89 | 3,244.89 | 0 |
| 2022-05-09 | 3,325.84 | 3,325.84 | 3,227.65 | 3,230.61 | 3,230.61 | 0 |
| 2022-05-06 | 3,351.71 | 3,355.70 | 3,309.33 | 3,332.04 | 3,332.04 | 0 |
| 2022-05-05 | 3,355.52 | 3,381.58 | 3,350.36 | 3,353.44 | 3,353.44 | 0 |
| 2022-05-04 | 3,350.93 | 3,362.51 | 3,337.69 | 3,341.08 | 3,341.08 | 0 |
| 2022-05-03 | 3,333.51 | 3,377.74 | 3,333.50 | 3,355.57 | 3,355.57 | 0 |
| 2022-05-02 | 3,345.14 | 3,364.04 | 3,293.90 | 3,332.65 | 3,332.65 | 0 |
| 2022-04-29 | 3,363.90 | 3,380.18 | 3,350.67 | 3,356.27 | 3,356.27 | 0 |
| 2022-04-28 | 3,361.71 | 3,381.21 | 3,352.65 | 3,360.89 | 3,360.89 | 0 |
| 2022-04-27 | 3,309.20 | 3,351.57 | 3,305.65 | 3,351.49 | 3,351.49 | 0 |
| 2022-04-26 | 3,341.97 | 3,350.67 | 3,312.26 | 3,312.26 | 3,312.26 | 0 |
| 2022-04-25 | 3,320.27 | 3,355.74 | 3,317.02 | 3,343.26 | 3,343.26 | 0 |
| 2022-04-22 | 3,339.37 | 3,372.67 | 3,337.02 | 3,340.41 | 3,340.41 | 0 |
| 2022-04-21 | 3,347.75 | 3,357.35 | 3,340.00 | 3,349.51 | 3,349.51 | 0 |
| 2022-04-20 | 3,352.58 | 3,360.09 | 3,341.43 | 3,345.82 | 3,345.82 | 0 |
| 2022-04-19 | 3,399.31 | 3,412.93 | 3,348.89 | 3,355.72 | 3,355.72 | 0 |
| 2022-04-14 | 3,395.95 | 3,396.77 | 3,374.59 | 3,390.44 | 3,390.44 | 0 |
| 2022-04-13 | 3,411.51 | 3,422.37 | 3,386.33 | 3,396.90 | 3,396.90 | 0 |
| 2022-04-12 | 3,420.81 | 3,428.22 | 3,408.91 | 3,416.35 | 3,416.35 | 0 |
| 2022-04-11 | 3,407.29 | 3,438.48 | 3,400.81 | 3,438.48 | 3,438.48 | 0 |
| 2022-04-08 | 3,409.57 | 3,409.57 | 3,388.96 | 3,402.80 | 3,402.80 | 0 |
| 2022-04-07 | 3,395.97 | 3,420.25 | 3,375.83 | 3,387.19 | 3,387.19 | 0 |
| 2022-04-06 | 3,359.22 | 3,390.46 | 3,356.44 | 3,388.33 | 3,388.33 | 0 |
| 2022-04-05 | 3,351.80 | 3,372.39 | 3,344.87 | 3,367.65 | 3,367.65 | 0 |
| 2022-04-04 | 3,328.67 | 3,358.26 | 3,328.67 | 3,358.26 | 3,358.26 | 0 |
| 2022-04-01 | 3,285.51 | 3,323.51 | 3,277.99 | 3,323.47 | 3,323.47 | 0 |
| 2022-03-31 | 3,314.13 | 3,314.13 | 3,280.78 | 3,280.78 | 3,280.78 | 0 |
| 2022-03-30 | 3,293.95 | 3,309.60 | 3,280.63 | 3,309.60 | 3,309.60 | 0 |
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.