SXI Real Estate® Shrs Broad TR historical data

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

Date	Open	High	Low	Close	Adj. close
2025-08-08	4,217.49	4,229.33	4,183.79	4,194.22	4,194.22
2025-08-07	4,244.53	4,259.68	4,214.07	4,215.99	4,215.99
2025-08-06	4,245.98	4,254.70	4,226.81	4,251.25	4,251.25
2025-08-05	4,247.63	4,254.40	4,225.76	4,240.17	4,240.17
2025-08-04	4,197.60	4,249.21	4,188.01	4,242.48	4,242.48
2025-07-31	4,195.80	4,212.71	4,195.80	4,197.89	4,197.89
2025-07-30	4,208.43	4,217.32	4,187.92	4,199.53	4,199.53
2025-07-29	4,169.73	4,207.11	4,169.73	4,207.11	4,207.11
2025-07-28	4,188.83	4,203.86	4,174.86	4,174.86	4,174.86
2025-07-25	4,197.80	4,204.91	4,179.73	4,194.55	4,194.55
2025-07-24	4,202.00	4,212.73	4,151.20	4,211.79	4,211.79
2025-07-23	4,299.05	4,303.76	4,222.49	4,229.80	4,229.80
2025-07-22	4,281.73	4,308.11	4,276.94	4,308.11	4,308.11
2025-07-21	4,262.00	4,285.41	4,258.98	4,285.41	4,285.41
2025-07-18	4,241.07	4,258.12	4,234.73	4,258.12	4,258.12
2025-07-17	4,239.97	4,259.17	4,232.72	4,244.44	4,244.44
2025-07-16	4,261.20	4,263.91	4,229.76	4,239.74	4,239.74
2025-07-15	4,260.43	4,271.02	4,251.82	4,259.26	4,259.26
2025-07-14	4,233.29	4,272.62	4,227.22	4,272.62	4,272.62
2025-07-11	4,232.53	4,232.53	4,201.28	4,232.53	4,232.53
2025-07-10	4,255.20	4,255.20	4,219.14	4,220.22	4,220.22
2025-07-09	4,253.46	4,271.26	4,245.23	4,249.15	4,249.15
2025-07-08	4,278.35	4,278.35	4,242.57	4,244.76	4,244.76
2025-07-07	4,289.14	4,307.06	4,279.75	4,289.72	4,289.72
2025-07-04	4,275.05	4,285.86	4,261.11	4,285.70	4,285.70
2025-07-03	4,293.42	4,299.82	4,277.80	4,287.64	4,287.64
2025-07-02	4,341.64	4,341.64	4,271.31	4,293.51	4,293.51
2025-07-01	4,349.25	4,372.36	4,318.10	4,337.28	4,337.28
2025-06-30	4,330.10	4,362.87	4,326.77	4,343.44	4,343.44
2025-06-27	4,334.65	4,336.05	4,313.10	4,320.32	4,320.32
2025-06-26	4,340.80	4,346.16	4,329.76	4,338.27	4,338.27
2025-06-25	4,357.40	4,364.66	4,321.02	4,321.02	4,321.02
2025-06-24	4,367.68	4,414.28	4,351.20	4,360.92	4,360.92
2025-06-23	4,367.68	4,414.25	4,360.36	4,414.25	4,414.25
2025-06-20	4,370.33	4,399.00	4,367.20	4,374.80	4,374.80
2025-06-19	4,355.58	4,370.41	4,350.90	4,366.74	4,366.74
2025-06-18	4,317.06	4,366.75	4,311.13	4,366.75	4,366.75
2025-06-17	4,274.78	4,327.44	4,267.21	4,323.03	4,323.03
2025-06-16	4,268.14	4,295.65	4,268.14	4,277.79	4,277.79
2025-06-13	4,284.98	4,293.94	4,271.63	4,271.63	4,271.63
2025-06-12	4,290.46	4,315.39	4,279.48	4,301.60	4,301.60
2025-06-11	4,303.05	4,306.38	4,287.97	4,293.71	4,293.71
2025-06-10	4,303.05	4,314.77	4,293.75	4,302.15	4,302.15
2025-06-06	4,291.74	4,309.54	4,291.74	4,295.54	4,295.54
2025-06-05	4,255.54	4,298.62	4,249.18	4,287.12	4,287.12
2025-06-04	4,265.73	4,279.29	4,245.15	4,245.15	4,245.15
2025-06-03	4,316.41	4,322.53	4,282.32	4,282.32	4,282.32
2025-06-02	4,288.73	4,314.56	4,277.59	4,310.81	4,310.81
2025-05-30	4,312.52	4,334.64	4,276.87	4,284.75	4,284.75
2025-05-28	4,296.27	4,305.18	4,278.71	4,280.50	4,280.50
2025-05-27	4,314.26	4,325.88	4,291.38	4,291.38	4,291.38
2025-05-26	4,303.28	4,322.35	4,292.93	4,314.03	4,314.03
2025-05-23	4,311.13	4,311.13	4,278.94	4,299.13	4,299.13
2025-05-22	4,294.19	4,303.13	4,272.73	4,293.83	4,293.83
2025-05-21	4,275.16	4,309.45	4,266.13	4,309.45	4,309.45
2025-05-20	4,267.98	4,287.97	4,267.66	4,282.54	4,282.54
2025-05-19	4,255.54	4,274.63	4,231.02	4,274.63	4,274.63
2025-05-16	4,223.21	4,256.01	4,215.47	4,256.01	4,256.01
2025-05-15	4,149.94	4,196.33	4,149.94	4,196.33	4,196.33
2025-05-14	4,131.34	4,171.24	4,128.03	4,147.51	4,147.51

← NewerPage 6 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.