SXI Real Estate® Shrs Broad TR historical data

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

Date	Open	High	Low	Close	Adj. close
2026-04-28	4,961.23	4,994.57	4,952.19	4,994.25	4,994.25
2026-04-27	5,024.33	5,028.47	4,962.95	4,962.95	4,962.95
2026-04-24	5,007.95	5,064.62	5,004.98	5,047.91	5,047.91
2026-04-23	5,025.25	5,035.53	4,987.38	5,017.82	5,017.82
2026-04-22	5,003.87	5,054.71	5,003.87	5,023.84	5,023.84
2026-04-21	5,023.32	5,051.67	5,023.05	5,023.59	5,023.59
2026-04-20	5,068.55	5,070.22	5,018.87	5,031.82	5,031.82
2026-04-17	5,072.21	5,079.45	5,011.13	5,040.11	5,040.11
2026-04-16	5,067.28	5,077.36	5,020.50	5,063.55	5,063.55
2026-04-15	5,076.86	5,084.90	5,060.58	5,070.89	5,070.89
2026-04-14	5,054.57	5,080.61	5,045.45	5,075.03	5,075.03
2026-04-13	5,052.69	5,072.95	5,048.24	5,052.91	5,052.91
2026-04-10	5,053.66	5,075.07	4,999.70	5,049.60	5,049.60
2026-04-09	5,044.15	5,049.91	5,013.81	5,047.34	5,047.34
2026-04-08	5,103.33	5,103.33	5,010.47	5,027.81	5,027.81
2026-04-07	5,059.38	5,103.27	5,047.46	5,047.46	5,047.46
2026-04-02	5,027.03	5,058.12	5,016.04	5,058.12	5,058.12
2026-04-01	4,985.74	5,028.42	4,977.78	5,028.42	5,028.42
2026-03-31	4,959.59	4,965.49	4,932.68	4,959.76	4,959.76
2026-03-30	4,894.30	4,943.62	4,888.15	4,938.20	4,938.20
2026-03-27	4,884.07	4,887.84	4,839.08	4,880.41	4,880.41
2026-03-26	4,887.96	4,890.55	4,847.51	4,869.78	4,869.78
2026-03-25	4,890.53	4,927.17	4,886.75	4,892.41	4,892.41
2026-03-24	4,857.03	4,908.68	4,857.03	4,877.62	4,877.62
2026-03-23	4,838.64	4,909.34	4,813.37	4,838.45	4,838.45
2026-03-20	4,985.56	4,991.94	4,859.33	4,859.33	4,859.33
2026-03-19	4,987.87	5,021.84	4,971.43	4,971.43	4,971.43
2026-03-18	5,002.54	5,044.54	5,002.54	5,013.45	5,013.45
2026-03-17	5,023.88	5,036.47	4,982.70	4,997.90	4,997.90
2026-03-16	4,982.33	5,031.35	4,978.66	5,023.50	5,023.50
2026-03-13	5,023.52	5,050.95	5,014.08	5,017.88	5,017.88
2026-03-12	4,999.51	5,009.59	4,965.11	5,008.56	5,008.56
2026-03-11	5,040.19	5,040.19	4,987.04	5,018.09	5,018.09
2026-03-10	5,134.60	5,136.52	5,067.19	5,067.19	5,067.19
2026-03-09	5,062.21	5,111.28	5,052.56	5,110.06	5,110.06
2026-03-06	5,154.81	5,166.55	5,100.18	5,138.68	5,138.68
2026-03-05	5,168.76	5,211.72	5,153.25	5,153.25	5,153.25
2026-03-04	5,119.81	5,189.54	5,119.81	5,165.13	5,165.13
2026-03-03	5,149.81	5,149.81	5,091.10	5,132.27	5,132.27
2026-03-02	5,173.41	5,189.37	5,131.55	5,158.92	5,158.92
2026-02-27	5,157.76	5,213.68	5,157.76	5,182.96	5,182.96
2026-02-26	5,047.58	5,146.15	5,039.87	5,140.02	5,140.02
2026-02-25	5,054.48	5,054.48	4,995.44	5,027.95	5,027.95
2026-02-24	4,979.26	5,090.36	4,965.29	5,061.98	5,061.98
2026-02-23	4,972.15	4,986.19	4,949.64	4,978.07	4,978.07
2026-02-20	4,960.30	4,976.73	4,941.19	4,970.59	4,970.59
2026-02-19	4,935.51	4,973.95	4,921.74	4,958.00	4,958.00
2026-02-18	4,977.52	4,997.59	4,933.51	4,933.51	4,933.51
2026-02-17	4,958.07	4,997.38	4,950.68	4,997.38	4,997.38
2026-02-16	4,969.34	4,975.91	4,939.72	4,952.68	4,952.68
2026-02-13	4,983.72	4,989.77	4,933.66	4,974.52	4,974.52
2026-02-12	4,924.88	4,983.78	4,898.27	4,983.78	4,983.78
2026-02-11	4,945.57	4,961.26	4,905.99	4,944.17	4,944.17
2026-02-10	4,934.67	4,948.04	4,909.08	4,948.04	4,948.04
2026-02-09	4,885.16	4,924.01	4,875.82	4,924.01	4,924.01
2026-02-06	4,863.60	4,914.65	4,863.60	4,905.60	4,905.60
2026-02-05	4,848.32	4,872.79	4,835.44	4,864.27	4,864.27
2026-02-04	4,845.84	4,891.74	4,827.46	4,874.56	4,874.56
2026-02-03	4,816.45	4,853.06	4,816.45	4,847.20	4,847.20
2026-02-02	4,839.79	4,839.79	4,794.90	4,801.48	4,801.48

← NewerPage 3 of 5 · 249 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.