SXI Real Estate® Shrs Broad TR historical data

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

Date	Open	High	Low	Close	Adj. close
2026-07-24	4,815.65	4,815.65	4,760.06	4,760.06	4,760.06
2026-07-23	4,828.30	4,873.00	4,797.42	4,797.42	4,797.42
2026-07-22	4,837.05	4,871.59	4,831.92	4,838.62	4,838.62
2026-07-21	4,846.85	4,847.50	4,811.11	4,839.83	4,839.83
2026-07-20	4,837.82	4,870.86	4,829.14	4,859.24	4,859.24
2026-07-17	4,797.54	4,862.12	4,791.63	4,860.97	4,860.97
2026-07-16	4,748.37	4,776.57	4,732.83	4,776.30	4,776.30
2026-07-15	4,780.87	4,795.69	4,751.20	4,751.20	4,751.20
2026-07-14	4,748.40	4,798.43	4,738.84	4,798.43	4,798.43
2026-07-13	4,735.33	4,776.16	4,729.36	4,761.84	4,761.84
2026-07-10	4,762.43	4,772.43	4,724.66	4,740.85	4,740.85
2026-07-09	4,750.48	4,776.86	4,743.79	4,773.47	4,773.47
2026-07-08	4,742.29	4,756.85	4,728.01	4,744.17	4,744.17
2026-07-07	4,763.57	4,773.81	4,747.76	4,755.78	4,755.78
2026-07-06	4,790.84	4,790.84	4,754.05	4,761.39	4,761.39
2026-07-03	4,781.92	4,792.50	4,751.16	4,792.50	4,792.50
2026-07-02	4,745.60	4,802.91	4,736.07	4,784.16	4,784.16
2026-07-01	4,788.97	4,789.63	4,728.64	4,747.19	4,747.19
2026-06-30	4,815.05	4,818.29	4,780.03	4,781.13	4,781.13
2026-06-29	4,828.64	4,828.64	4,806.93	4,817.68	4,817.68
2026-06-26	4,800.53	4,831.12	4,777.68	4,831.12	4,831.12
2026-06-25	4,796.08	4,807.02	4,766.93	4,780.62	4,780.62
2026-06-24	4,798.88	4,818.51	4,777.94	4,799.98	4,799.98
2026-06-23	4,789.23	4,803.59	4,779.39	4,788.86	4,788.86
2026-06-22	4,758.01	4,788.50	4,743.10	4,788.50	4,788.50
2026-06-19	4,760.27	4,774.60	4,743.52	4,761.30	4,761.30
2026-06-18	4,771.76	4,771.76	4,742.04	4,743.47	4,743.47
2026-06-17	4,770.53	4,783.88	4,743.39	4,783.88	4,783.88
2026-06-16	4,798.37	4,808.37	4,770.47	4,776.64	4,776.64
2026-06-15	4,791.01	4,821.19	4,761.21	4,806.55	4,806.55
2026-06-12	4,723.09	4,743.52	4,717.21	4,733.18	4,733.18
2026-06-11	4,697.27	4,746.69	4,694.88	4,723.79	4,723.79
2026-06-10	4,705.33	4,733.83	4,700.69	4,733.83	4,733.83
2026-06-09	4,681.53	4,725.15	4,681.53	4,695.73	4,695.73
2026-06-08	4,672.09	4,689.93	4,662.50	4,688.55	4,688.55
2026-06-05	4,701.88	4,701.88	4,658.20	4,662.31	4,662.31
2026-06-04	4,669.80	4,717.49	4,669.80	4,693.18	4,693.18
2026-06-03	4,739.63	4,739.63	4,692.58	4,700.79	4,700.79
2026-06-02	4,729.21	4,771.35	4,727.28	4,737.17	4,737.17
2026-06-01	4,796.39	4,809.42	4,733.18	4,744.37	4,744.37
2026-05-29	4,802.04	4,852.13	4,801.29	4,827.71	4,827.71
2026-05-28	4,756.50	4,804.68	4,756.50	4,799.77	4,799.77
2026-05-27	4,767.55	4,774.27	4,736.15	4,765.42	4,765.42
2026-05-26	4,799.53	4,818.63	4,761.69	4,767.77	4,767.77
2026-05-22	4,790.39	4,798.75	4,751.87	4,766.61	4,766.61
2026-05-21	4,843.39	4,861.77	4,792.98	4,792.98	4,792.98
2026-05-20	4,787.42	4,865.43	4,785.06	4,849.28	4,849.28
2026-05-19	4,801.52	4,820.07	4,786.31	4,786.31	4,786.31
2026-05-18	4,737.44	4,780.27	4,726.22	4,778.32	4,778.32
2026-05-15	4,770.86	4,796.96	4,739.75	4,746.35	4,746.35
2026-05-13	4,787.07	4,806.38	4,721.95	4,766.82	4,766.82
2026-05-12	4,766.78	4,817.27	4,762.67	4,803.66	4,803.66
2026-05-11	4,829.02	4,838.95	4,808.93	4,817.04	4,817.04
2026-05-08	4,852.71	4,856.82	4,813.19	4,831.03	4,831.03
2026-05-07	4,913.83	4,913.83	4,854.77	4,867.37	4,867.37
2026-05-06	4,912.40	4,933.64	4,883.63	4,933.64	4,933.64
2026-05-05	4,878.18	4,938.06	4,878.18	4,908.05	4,908.05
2026-05-04	5,011.35	5,011.35	4,834.34	4,880.76	4,880.76
2026-04-30	4,957.00	5,007.68	4,957.00	4,989.66	4,989.66
2026-04-29	4,983.67	4,984.53	4,959.40	4,967.48	4,967.48

← NewerPage 2 of 3 · 127 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.