SXI Real Estate® Shrs Broad TR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 4,184.15 | 4,184.15 | 4,120.72 | 4,137.78 | 4,137.78 | 0 |
| 2025-05-12 | 4,252.16 | 4,252.16 | 4,149.00 | 4,191.08 | 4,191.08 | 0 |
| 2025-05-06 | 4,296.07 | 4,323.04 | 4,280.40 | 4,320.08 | 4,320.08 | 0 |
| 2025-05-05 | 4,263.83 | 4,311.73 | 4,263.29 | 4,301.17 | 4,301.17 | 0 |
| 2025-05-02 | 4,231.00 | 4,263.74 | 4,231.00 | 4,263.74 | 4,263.74 | 0 |
| 2025-04-30 | 4,213.58 | 4,246.86 | 4,196.66 | 4,246.86 | 4,246.86 | 0 |
| 2025-04-29 | 4,197.84 | 4,198.63 | 4,177.46 | 4,195.84 | 4,195.84 | 0 |
| 2025-04-28 | 4,153.84 | 4,179.17 | 4,124.87 | 4,179.17 | 4,179.17 | 0 |
| 2025-04-25 | 4,154.76 | 4,156.08 | 4,139.55 | 4,140.01 | 4,140.01 | 0 |
| 2025-04-24 | 4,147.73 | 4,160.60 | 4,137.47 | 4,159.48 | 4,159.48 | 0 |
| 2025-04-23 | 4,160.89 | 4,163.31 | 4,123.22 | 4,142.24 | 4,142.24 | 0 |
| 2025-04-22 | 4,135.44 | 4,175.41 | 4,135.44 | 4,175.41 | 4,175.41 | 0 |
| 2025-04-17 | 4,097.67 | 4,132.53 | 4,092.31 | 4,132.53 | 4,132.53 | 0 |
| 2025-04-16 | 4,102.80 | 4,112.44 | 4,088.71 | 4,112.44 | 4,112.44 | 0 |
| 2025-04-15 | 4,062.84 | 4,095.22 | 4,062.84 | 4,094.75 | 4,094.75 | 0 |
| 2025-04-14 | 4,061.50 | 4,061.50 | 4,016.35 | 4,055.45 | 4,055.45 | 0 |
| 2025-04-11 | 3,989.39 | 4,060.36 | 3,989.39 | 4,053.65 | 4,053.65 | 0 |
| 2025-04-10 | 3,911.65 | 3,979.44 | 3,911.65 | 3,975.46 | 3,975.46 | 0 |
| 2025-04-09 | 3,915.92 | 3,939.01 | 3,850.23 | 3,908.18 | 3,908.18 | 0 |
| 2025-04-08 | 3,887.86 | 3,973.46 | 3,884.37 | 3,959.52 | 3,959.52 | 0 |
| 2025-04-07 | 3,983.80 | 3,983.80 | 3,839.85 | 3,881.19 | 3,881.19 | 0 |
| 2025-04-04 | 4,015.72 | 4,042.28 | 3,948.29 | 3,956.40 | 3,956.40 | 0 |
| 2025-04-03 | 4,015.91 | 4,037.41 | 3,996.68 | 4,020.12 | 4,020.12 | 0 |
| 2025-04-02 | 4,032.70 | 4,034.14 | 4,012.49 | 4,017.11 | 4,017.11 | 0 |
| 2025-04-01 | 4,015.13 | 4,043.38 | 4,009.11 | 4,038.26 | 4,038.26 | 0 |
| 2025-03-31 | 4,010.60 | 4,021.24 | 3,999.17 | 4,007.14 | 4,007.14 | 0 |
| 2025-03-28 | 3,983.38 | 4,012.05 | 3,983.38 | 4,004.71 | 4,004.71 | 0 |
| 2025-03-27 | 3,982.05 | 3,998.10 | 3,973.04 | 3,973.31 | 3,973.31 | 0 |
| 2025-03-26 | 3,950.48 | 3,982.01 | 3,945.91 | 3,982.01 | 3,982.01 | 0 |
| 2025-03-25 | 3,915.42 | 3,954.35 | 3,915.42 | 3,946.55 | 3,946.55 | 0 |
| 2025-03-24 | 3,941.85 | 3,941.85 | 3,912.84 | 3,915.61 | 3,915.61 | 0 |
| 2025-03-21 | 3,876.45 | 3,948.22 | 3,876.45 | 3,948.22 | 3,948.22 | 0 |
| 2025-03-20 | 3,847.71 | 3,874.38 | 3,846.97 | 3,873.95 | 3,873.95 | 0 |
| 2025-03-19 | 3,851.38 | 3,851.42 | 3,835.23 | 3,845.09 | 3,845.09 | 0 |
| 2025-03-18 | 3,863.17 | 3,863.17 | 3,829.36 | 3,833.55 | 3,833.55 | 0 |
| 2025-03-17 | 3,840.33 | 3,869.05 | 3,832.94 | 3,866.19 | 3,866.19 | 0 |
| 2025-03-14 | 3,847.41 | 3,847.94 | 3,814.37 | 3,837.56 | 3,837.56 | 0 |
| 2025-03-13 | 3,843.81 | 3,851.78 | 3,832.21 | 3,847.18 | 3,847.18 | 0 |
| 2025-03-12 | 3,827.57 | 3,855.25 | 3,827.57 | 3,843.78 | 3,843.78 | 0 |
| 2025-03-11 | 3,799.29 | 3,837.03 | 3,799.29 | 3,824.56 | 3,824.56 | 0 |
| 2025-03-10 | 3,794.48 | 3,817.55 | 3,785.20 | 3,806.16 | 3,806.16 | 0 |
| 2025-03-07 | 3,800.57 | 3,800.57 | 3,742.88 | 3,797.58 | 3,797.58 | 0 |
| 2025-03-06 | 3,823.70 | 3,824.68 | 3,714.44 | 3,750.49 | 3,750.49 | 0 |
| 2025-03-05 | 3,835.06 | 3,846.35 | 3,819.68 | 3,838.94 | 3,838.94 | 0 |
| 2025-03-04 | 3,843.03 | 3,868.72 | 3,838.78 | 3,853.26 | 3,853.26 | 0 |
| 2025-03-03 | 3,810.74 | 3,832.13 | 3,810.74 | 3,831.86 | 3,831.86 | 0 |
| 2025-02-28 | 3,798.65 | 3,820.39 | 3,792.64 | 3,820.39 | 3,820.39 | 0 |
| 2025-02-27 | 3,776.40 | 3,807.44 | 3,775.02 | 3,806.97 | 3,806.97 | 0 |
| 2025-02-26 | 3,792.38 | 3,801.99 | 3,772.99 | 3,783.63 | 3,783.63 | 0 |
| 2025-02-25 | 3,852.46 | 3,853.45 | 3,792.07 | 3,796.87 | 3,796.87 | 0 |
| 2025-02-24 | 3,917.01 | 3,930.42 | 3,861.19 | 3,864.43 | 3,864.43 | 0 |
| 2025-02-21 | 3,896.21 | 3,903.29 | 3,887.63 | 3,901.90 | 3,901.90 | 0 |
| 2025-02-20 | 3,896.28 | 3,902.67 | 3,888.71 | 3,895.50 | 3,895.50 | 0 |
| 2025-02-19 | 3,916.89 | 3,918.70 | 3,886.09 | 3,897.70 | 3,897.70 | 0 |
| 2025-02-18 | 3,887.53 | 3,913.80 | 3,887.39 | 3,907.26 | 3,907.26 | 0 |
| 2025-02-17 | 3,881.49 | 3,889.60 | 3,871.93 | 3,889.60 | 3,889.60 | 0 |
| 2025-02-14 | 3,893.03 | 3,903.55 | 3,876.69 | 3,878.24 | 3,878.24 | 0 |
| 2025-02-13 | 3,859.07 | 3,884.51 | 3,845.71 | 3,884.51 | 3,884.51 | 0 |
| 2025-02-12 | 3,880.38 | 3,887.89 | 3,838.72 | 3,860.54 | 3,860.54 | 0 |
| 2025-02-11 | 3,869.05 | 3,882.99 | 3,869.05 | 3,879.37 | 3,879.37 | 0 |
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.