SXI Real Estate® Shrs Broad TR historical data

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

Date	Open	High	Low	Close	Adj. close
2025-10-31	4,283.20	4,295.29	4,273.75	4,282.60	4,282.60
2025-10-30	4,256.40	4,285.97	4,236.14	4,285.97	4,285.97
2025-10-29	4,253.68	4,273.05	4,244.53	4,265.60	4,265.60
2025-10-28	4,296.16	4,301.83	4,243.07	4,262.55	4,262.55
2025-10-27	4,308.41	4,308.41	4,285.56	4,301.75	4,301.75
2025-10-24	4,317.16	4,317.16	4,275.61	4,312.12	4,312.12
2025-10-23	4,306.66	4,333.50	4,297.43	4,333.50	4,333.50
2025-10-22	4,280.87	4,308.15	4,278.20	4,302.38	4,302.38
2025-10-21	4,240.97	4,279.05	4,240.97	4,277.99	4,277.99
2025-10-20	4,222.68	4,254.14	4,217.89	4,254.14	4,254.14
2025-10-17	4,227.33	4,232.85	4,205.53	4,223.31	4,223.31
2025-10-16	4,215.40	4,226.01	4,194.21	4,226.01	4,226.01
2025-10-15	4,191.79	4,219.04	4,178.85	4,215.93	4,215.93
2025-10-14	4,192.66	4,221.59	4,192.66	4,204.68	4,204.68
2025-10-13	4,186.32	4,199.30	4,180.76	4,186.37	4,186.37
2025-10-10	4,145.22	4,181.71	4,145.22	4,178.41	4,178.41
2025-10-09	4,156.23	4,165.44	4,130.40	4,131.11	4,131.11
2025-10-08	4,151.65	4,162.57	4,124.40	4,162.57	4,162.57
2025-10-07	4,167.37	4,178.31	4,138.09	4,148.14	4,148.14
2025-10-06	4,161.74	4,180.38	4,142.89	4,166.34	4,166.34
2025-10-03	4,154.44	4,173.13	4,149.19	4,159.55	4,159.55
2025-10-02	4,155.56	4,158.86	4,130.84	4,157.18	4,157.18
2025-10-01	4,188.91	4,188.91	4,165.57	4,174.95	4,174.95
2025-09-30	4,164.36	4,193.16	4,154.18	4,193.16	4,193.16
2025-09-29	4,131.17	4,163.13	4,126.80	4,163.13	4,163.13
2025-09-26	4,117.55	4,139.37	4,115.98	4,127.90	4,127.90
2025-09-25	4,112.19	4,135.97	4,108.93	4,115.71	4,115.71
2025-09-24	4,132.43	4,137.16	4,120.40	4,130.13	4,130.13
2025-09-23	4,142.00	4,155.82	4,118.22	4,124.11	4,124.11
2025-09-22	4,137.36	4,162.00	4,130.71	4,148.14	4,148.14
2025-09-19	4,120.49	4,137.77	4,112.52	4,132.41	4,132.41
2025-09-18	4,096.13	4,124.67	4,090.29	4,118.59	4,118.59
2025-09-17	4,132.31	4,132.31	4,109.23	4,115.58	4,115.58
2025-09-16	4,169.37	4,169.37	4,122.72	4,129.06	4,129.06
2025-09-15	4,189.57	4,194.77	4,168.90	4,175.51	4,175.51
2025-09-12	4,174.02	4,198.97	4,169.64	4,182.40	4,182.40
2025-09-11	4,189.55	4,193.75	4,160.55	4,166.70	4,166.70
2025-09-10	4,193.66	4,194.32	4,171.40	4,180.30	4,180.30
2025-09-09	4,197.03	4,197.03	4,175.64	4,187.50	4,187.50
2025-09-08	4,196.65	4,198.86	4,176.84	4,186.21	4,186.21
2025-09-05	4,167.84	4,208.39	4,160.45	4,195.73	4,195.73
2025-09-04	4,142.25	4,186.35	4,142.25	4,169.77	4,169.77
2025-09-03	4,108.95	4,136.09	4,106.49	4,136.09	4,136.09
2025-09-02	4,136.35	4,139.13	4,090.99	4,097.18	4,097.18
2025-09-01	4,137.98	4,162.21	4,136.74	4,142.00	4,142.00
2025-08-29	4,128.32	4,150.92	4,128.22	4,134.91	4,134.91
2025-08-28	4,150.93	4,153.96	4,107.57	4,125.86	4,125.86
2025-08-27	4,147.56	4,165.80	4,142.75	4,147.05	4,147.05
2025-08-26	4,130.62	4,172.43	4,126.32	4,153.15	4,153.15
2025-08-25	4,149.91	4,158.95	4,127.16	4,133.01	4,133.01
2025-08-22	4,201.58	4,201.58	4,151.62	4,151.62	4,151.62
2025-08-21	4,202.69	4,238.31	4,192.39	4,213.10	4,213.10
2025-08-20	4,156.01	4,203.27	4,154.42	4,203.27	4,203.27
2025-08-19	4,175.75	4,185.94	4,141.07	4,141.07	4,141.07
2025-08-18	4,175.75	4,200.77	4,175.75	4,196.00	4,196.00
2025-08-15	4,201.98	4,201.98	4,166.32	4,168.32	4,168.32
2025-08-14	4,209.29	4,225.14	4,182.18	4,194.18	4,194.18
2025-08-13	4,210.60	4,229.27	4,192.14	4,192.14	4,192.14
2025-08-12	4,222.97	4,232.49	4,202.07	4,210.95	4,210.95
2025-08-11	4,202.89	4,225.37	4,196.04	4,225.37	4,225.37

← NewerPage 5 of 21 · 1,256 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.