SXI Real Estate® Shrs Broad TR historical data

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

Date	Open	High	Low	Close	Adj. close
2026-02-02	4,839.79	4,839.79	4,794.90	4,801.48	4,801.48
2026-01-30	4,826.47	4,854.65	4,825.00	4,832.98	4,832.98
2026-01-29	4,747.29	4,845.54	4,747.29	4,841.43	4,841.43
2026-01-28	4,716.00	4,759.38	4,693.79	4,753.86	4,753.86
2026-01-27	4,658.68	4,706.75	4,656.66	4,697.24	4,697.24
2026-01-26	4,700.51	4,700.51	4,664.71	4,673.20	4,673.20
2026-01-23	4,674.57	4,682.03	4,648.31	4,682.03	4,682.03
2026-01-22	4,645.09	4,704.48	4,645.09	4,666.47	4,666.47
2026-01-21	4,601.94	4,653.61	4,596.71	4,640.08	4,640.08
2026-01-20	4,652.60	4,652.60	4,596.28	4,621.04	4,621.04
2026-01-19	4,643.62	4,648.98	4,623.39	4,640.42	4,640.42
2026-01-16	4,606.84	4,651.82	4,606.84	4,638.53	4,638.53
2026-01-15	4,554.06	4,635.32	4,554.06	4,614.26	4,614.26
2026-01-14	4,520.20	4,545.95	4,508.20	4,545.95	4,545.95
2026-01-13	4,591.67	4,591.67	4,465.17	4,522.55	4,522.55
2026-01-12	4,594.50	4,611.91	4,581.05	4,605.27	4,605.27
2026-01-09	4,585.42	4,603.53	4,553.67	4,603.53	4,603.53
2026-01-08	4,576.90	4,609.48	4,568.56	4,593.35	4,593.35
2026-01-07	4,500.13	4,571.35	4,500.13	4,571.35	4,571.35
2026-01-06	4,496.36	4,499.44	4,472.16	4,490.80	4,490.80
2026-01-05	4,505.00	4,505.00	4,450.30	4,501.46	4,501.46
2025-12-30	4,491.90	4,520.19	4,484.40	4,520.19	4,520.19
2025-12-29	4,480.90	4,508.69	4,472.62	4,504.57	4,504.57
2025-12-23	4,491.81	4,491.81	4,465.49	4,479.67	4,479.67
2025-12-22	4,449.15	4,488.75	4,428.33	4,488.75	4,488.75
2025-12-19	4,448.60	4,459.47	4,425.10	4,459.47	4,459.47
2025-12-18	4,404.90	4,454.00	4,404.90	4,454.00	4,454.00
2025-12-17	4,379.82	4,415.37	4,379.03	4,401.68	4,401.68
2025-12-16	4,383.59	4,383.59	4,356.86	4,377.63	4,377.63
2025-12-15	4,359.07	4,403.69	4,357.21	4,373.87	4,373.87
2025-12-12	4,335.68	4,378.63	4,330.42	4,360.77	4,360.77
2025-12-11	4,347.48	4,356.71	4,332.92	4,341.27	4,341.27
2025-12-10	4,354.29	4,358.40	4,338.82	4,353.34	4,353.34
2025-12-09	4,350.06	4,370.60	4,347.80	4,359.25	4,359.25
2025-12-08	4,365.81	4,373.71	4,347.44	4,358.01	4,358.01
2025-12-05	4,395.84	4,395.84	4,357.14	4,369.56	4,369.56
2025-12-04	4,403.34	4,420.43	4,397.30	4,403.26	4,403.26
2025-12-03	4,415.84	4,415.84	4,394.10	4,407.30	4,407.30
2025-12-02	4,398.03	4,415.45	4,394.16	4,415.45	4,415.45
2025-12-01	4,407.42	4,407.57	4,384.58	4,392.39	4,392.39
2025-11-28	4,399.67	4,417.82	4,390.71	4,417.82	4,417.82
2025-11-27	4,395.17	4,402.71	4,375.18	4,402.71	4,402.71
2025-11-26	4,363.21	4,394.59	4,350.44	4,394.59	4,394.59
2025-11-25	4,367.30	4,374.82	4,337.21	4,362.81	4,362.81
2025-11-24	4,356.50	4,373.14	4,327.62	4,366.40	4,366.40
2025-11-21	4,363.52	4,363.52	4,333.78	4,353.50	4,353.50
2025-11-20	4,317.83	4,364.92	4,317.83	4,347.77	4,347.77
2025-11-19	4,334.28	4,334.28	4,312.82	4,318.94	4,318.94
2025-11-18	4,324.87	4,335.50	4,315.57	4,333.51	4,333.51
2025-11-17	4,321.26	4,338.01	4,314.97	4,325.11	4,325.11
2025-11-14	4,323.86	4,325.18	4,296.50	4,315.73	4,315.73
2025-11-13	4,320.14	4,350.60	4,311.20	4,341.75	4,341.75
2025-11-12	4,308.12	4,319.06	4,290.88	4,318.62	4,318.62
2025-11-11	4,316.61	4,320.85	4,283.77	4,305.85	4,305.85
2025-11-10	4,323.01	4,331.88	4,303.66	4,331.88	4,331.88
2025-11-07	4,328.64	4,333.57	4,319.37	4,329.35	4,329.35
2025-11-06	4,317.49	4,325.27	4,302.89	4,325.27	4,325.27
2025-11-05	4,317.12	4,322.08	4,291.53	4,319.13	4,319.13
2025-11-04	4,281.09	4,310.55	4,277.05	4,305.46	4,305.46
2025-11-03	4,283.90	4,299.97	4,254.18	4,299.97	4,299.97

← NewerPage 4 of 5 · 250 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.