SXI Real Estate® Shrs Broad TR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 3,208.24 | 3,209.66 | 3,188.86 | 3,189.67 | 3,189.67 | 0 |
| 2022-01-03 | 3,193.48 | 3,218.80 | 3,192.37 | 3,198.55 | 3,198.55 | 0 |
| 2021-12-30 | 3,166.84 | 3,187.82 | 3,164.98 | 3,187.82 | 3,187.82 | 0 |
| 2021-12-29 | 3,173.13 | 3,173.13 | 3,153.03 | 3,167.48 | 3,167.48 | 0 |
| 2021-12-28 | 3,155.01 | 3,174.26 | 3,152.66 | 3,174.26 | 3,174.26 | 0 |
| 2021-12-27 | 3,127.35 | 3,153.45 | 3,126.56 | 3,150.78 | 3,150.78 | 0 |
| 2021-12-23 | 3,132.92 | 3,143.02 | 3,120.51 | 3,132.15 | 3,132.15 | 0 |
| 2021-12-22 | 3,123.71 | 3,127.62 | 3,106.34 | 3,127.62 | 3,127.62 | 0 |
| 2021-12-21 | 3,108.55 | 3,124.05 | 3,108.55 | 3,123.32 | 3,123.32 | 0 |
| 2021-12-20 | 3,111.04 | 3,116.62 | 3,086.36 | 3,100.57 | 3,100.57 | 0 |
| 2021-12-17 | 3,133.34 | 3,143.26 | 3,115.24 | 3,139.19 | 3,139.19 | 0 |
| 2021-12-16 | 3,117.39 | 3,138.39 | 3,109.80 | 3,131.52 | 3,131.52 | 0 |
| 2021-12-15 | 3,096.58 | 3,111.61 | 3,094.73 | 3,110.06 | 3,110.06 | 0 |
| 2021-12-14 | 3,112.20 | 3,129.82 | 3,094.93 | 3,097.26 | 3,097.26 | 0 |
| 2021-12-13 | 3,121.31 | 3,124.76 | 3,102.30 | 3,107.65 | 3,107.65 | 0 |
| 2021-12-10 | 3,117.72 | 3,130.41 | 3,114.72 | 3,126.16 | 3,126.16 | 0 |
| 2021-12-09 | 3,124.37 | 3,142.17 | 3,120.62 | 3,123.84 | 3,123.84 | 0 |
| 2021-12-08 | 3,135.31 | 3,138.66 | 3,114.89 | 3,121.12 | 3,121.12 | 0 |
| 2021-12-07 | 3,168.25 | 3,168.25 | 3,135.21 | 3,135.21 | 3,135.21 | 0 |
| 2021-12-06 | 3,140.90 | 3,152.94 | 3,121.60 | 3,152.94 | 3,152.94 | 0 |
| 2021-12-03 | 3,130.95 | 3,150.28 | 3,113.93 | 3,124.23 | 3,124.23 | 0 |
| 2021-12-02 | 3,105.94 | 3,125.41 | 3,095.82 | 3,120.80 | 3,120.80 | 0 |
| 2021-12-01 | 3,069.02 | 3,128.50 | 3,069.02 | 3,120.79 | 3,120.79 | 0 |
| 2021-11-30 | 3,075.91 | 3,095.49 | 3,058.18 | 3,078.66 | 3,078.66 | 0 |
| 2021-11-29 | 3,122.36 | 3,129.38 | 3,085.64 | 3,088.76 | 3,088.76 | 0 |
| 2021-11-26 | 3,153.13 | 3,162.83 | 3,121.79 | 3,121.79 | 3,121.79 | 0 |
| 2021-11-25 | 3,190.97 | 3,197.61 | 3,173.95 | 3,184.41 | 3,184.41 | 0 |
| 2021-11-24 | 3,174.26 | 3,206.90 | 3,170.38 | 3,197.93 | 3,197.93 | 0 |
| 2021-11-23 | 3,210.04 | 3,211.99 | 3,167.14 | 3,167.14 | 3,167.14 | 0 |
| 2021-11-22 | 3,244.22 | 3,245.57 | 3,216.23 | 3,216.23 | 3,216.23 | 0 |
| 2021-11-19 | 3,235.14 | 3,252.78 | 3,223.35 | 3,252.78 | 3,252.78 | 0 |
| 2021-11-18 | 3,239.75 | 3,242.98 | 3,224.87 | 3,241.49 | 3,241.49 | 0 |
| 2021-11-17 | 3,238.94 | 3,244.34 | 3,230.36 | 3,244.34 | 3,244.34 | 0 |
| 2021-11-16 | 3,244.71 | 3,259.49 | 3,241.21 | 3,245.97 | 3,245.97 | 0 |
| 2021-11-15 | 3,251.90 | 3,259.92 | 3,241.06 | 3,248.47 | 3,248.47 | 0 |
| 2021-11-12 | 3,238.75 | 3,259.81 | 3,235.07 | 3,259.81 | 3,259.81 | 0 |
| 2021-11-11 | 3,242.12 | 3,250.61 | 3,231.39 | 3,238.47 | 3,238.47 | 0 |
| 2021-11-10 | 3,263.60 | 3,270.66 | 3,240.92 | 3,250.03 | 3,250.03 | 0 |
| 2021-11-09 | 3,228.33 | 3,259.59 | 3,221.31 | 3,257.54 | 3,257.54 | 0 |
| 2021-11-08 | 3,243.99 | 3,244.65 | 3,219.52 | 3,228.85 | 3,228.85 | 0 |
| 2021-11-05 | 3,256.40 | 3,264.60 | 3,243.95 | 3,246.05 | 3,246.05 | 0 |
| 2021-11-04 | 3,228.15 | 3,264.36 | 3,220.31 | 3,263.05 | 3,263.05 | 0 |
| 2021-11-03 | 3,207.24 | 3,214.33 | 3,188.72 | 3,214.33 | 3,214.33 | 0 |
| 2021-11-02 | 3,184.13 | 3,227.24 | 3,180.03 | 3,210.99 | 3,210.99 | 0 |
| 2021-11-01 | 3,205.19 | 3,222.56 | 3,183.08 | 3,189.90 | 3,189.90 | 0 |
| 2021-10-29 | 3,258.63 | 3,258.63 | 3,187.22 | 3,208.36 | 3,208.36 | 0 |
| 2021-10-28 | 3,243.68 | 3,263.25 | 3,239.04 | 3,261.21 | 3,261.21 | 0 |
| 2021-10-27 | 3,217.83 | 3,246.21 | 3,217.83 | 3,246.21 | 3,246.21 | 0 |
| 2021-10-26 | 3,234.99 | 3,246.67 | 3,218.03 | 3,222.11 | 3,222.11 | 0 |
| 2021-10-25 | 3,243.98 | 3,245.25 | 3,227.18 | 3,235.30 | 3,235.30 | 0 |
| 2021-10-22 | 3,244.57 | 3,250.16 | 3,225.09 | 3,249.67 | 3,249.67 | 0 |
| 2021-10-21 | 3,223.83 | 3,255.55 | 3,223.83 | 3,243.15 | 3,243.15 | 0 |
| 2021-10-20 | 3,251.76 | 3,263.55 | 3,228.08 | 3,239.44 | 3,239.44 | 0 |
← NewerPage 21 of 21 · 1,253 trading days
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.