SXI Real Estate® Shrs Broad TR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 3,850.39 | 3,879.60 | 3,850.39 | 3,873.42 | 3,873.42 | 0 |
| 2025-02-07 | 3,851.99 | 3,863.46 | 3,843.33 | 3,851.44 | 3,851.44 | 0 |
| 2025-02-06 | 3,851.65 | 3,854.68 | 3,831.35 | 3,846.29 | 3,846.29 | 0 |
| 2025-02-05 | 3,808.37 | 3,856.38 | 3,808.37 | 3,854.83 | 3,854.83 | 0 |
| 2025-02-04 | 3,794.57 | 3,809.84 | 3,788.89 | 3,809.84 | 3,809.84 | 0 |
| 2025-02-03 | 3,794.57 | 3,812.21 | 3,791.79 | 3,806.82 | 3,806.82 | 0 |
| 2025-01-31 | 3,825.88 | 3,825.88 | 3,799.44 | 3,810.59 | 3,810.59 | 0 |
| 2025-01-30 | 3,806.71 | 3,838.38 | 3,804.60 | 3,828.47 | 3,828.47 | 0 |
| 2025-01-29 | 3,832.80 | 3,832.80 | 3,805.78 | 3,808.95 | 3,808.95 | 0 |
| 2025-01-28 | 3,784.87 | 3,829.24 | 3,777.93 | 3,823.92 | 3,823.92 | 0 |
| 2025-01-27 | 3,746.49 | 3,790.24 | 3,746.49 | 3,785.57 | 3,785.57 | 0 |
| 2025-01-24 | 3,779.09 | 3,783.20 | 3,748.63 | 3,754.14 | 3,754.14 | 0 |
| 2025-01-23 | 3,749.02 | 3,778.47 | 3,749.02 | 3,778.47 | 3,778.47 | 0 |
| 2025-01-22 | 3,748.59 | 3,757.01 | 3,742.76 | 3,750.61 | 3,750.61 | 0 |
| 2025-01-21 | 3,737.64 | 3,756.91 | 3,734.77 | 3,756.91 | 3,756.91 | 0 |
| 2025-01-20 | 3,745.86 | 3,751.03 | 3,725.88 | 3,737.24 | 3,737.24 | 0 |
| 2025-01-17 | 3,734.67 | 3,753.83 | 3,731.79 | 3,749.95 | 3,749.95 | 0 |
| 2025-01-16 | 3,734.09 | 3,735.62 | 3,708.57 | 3,733.35 | 3,733.35 | 0 |
| 2025-01-15 | 3,729.17 | 3,750.02 | 3,717.18 | 3,729.25 | 3,729.25 | 0 |
| 2025-01-14 | 3,705.82 | 3,722.53 | 3,697.07 | 3,716.88 | 3,716.88 | 0 |
| 2025-01-13 | 3,714.42 | 3,733.29 | 3,705.12 | 3,705.12 | 3,705.12 | 0 |
| 2025-01-10 | 3,717.39 | 3,729.16 | 3,708.76 | 3,726.11 | 3,726.11 | 0 |
| 2025-01-09 | 3,709.19 | 3,723.47 | 3,705.57 | 3,723.47 | 3,723.47 | 0 |
| 2025-01-08 | 3,684.52 | 3,710.37 | 3,668.28 | 3,702.88 | 3,702.88 | 0 |
| 2025-01-07 | 3,669.30 | 3,699.03 | 3,669.30 | 3,684.85 | 3,684.85 | 0 |
| 2025-01-06 | 3,679.05 | 3,679.05 | 3,660.28 | 3,674.01 | 3,674.01 | 0 |
| 2025-01-03 | 3,696.67 | 3,696.67 | 3,656.61 | 3,676.90 | 3,676.90 | 0 |
| 2024-12-30 | 3,654.09 | 3,667.63 | 3,653.38 | 3,665.71 | 3,665.71 | 0 |
| 2024-12-27 | 3,624.80 | 3,661.37 | 3,623.60 | 3,661.37 | 3,661.37 | 0 |
| 2024-12-23 | 3,615.23 | 3,626.86 | 3,608.27 | 3,626.86 | 3,626.86 | 0 |
| 2024-12-20 | 3,569.72 | 3,616.39 | 3,569.72 | 3,615.38 | 3,615.38 | 0 |
| 2024-12-19 | 3,578.10 | 3,594.60 | 3,576.07 | 3,585.52 | 3,585.52 | 0 |
| 2024-12-18 | 3,602.29 | 3,613.95 | 3,601.50 | 3,607.38 | 3,607.38 | 0 |
| 2024-12-17 | 3,587.51 | 3,620.84 | 3,577.04 | 3,611.03 | 3,611.03 | 0 |
| 2024-12-16 | 3,606.90 | 3,606.90 | 3,583.33 | 3,595.02 | 3,595.02 | 0 |
| 2024-12-13 | 3,603.87 | 3,611.64 | 3,600.46 | 3,610.08 | 3,610.08 | 0 |
| 2024-12-12 | 3,605.75 | 3,621.73 | 3,600.58 | 3,613.87 | 3,613.87 | 0 |
| 2024-12-11 | 3,595.35 | 3,609.84 | 3,595.35 | 3,608.18 | 3,608.18 | 0 |
| 2024-12-10 | 3,593.71 | 3,598.87 | 3,576.52 | 3,598.87 | 3,598.87 | 0 |
| 2024-12-09 | 3,625.53 | 3,625.53 | 3,587.27 | 3,591.87 | 3,591.87 | 0 |
| 2024-12-06 | 3,609.23 | 3,633.51 | 3,609.23 | 3,633.51 | 3,633.51 | 0 |
| 2024-12-05 | 3,625.75 | 3,636.12 | 3,612.28 | 3,612.77 | 3,612.77 | 0 |
| 2024-12-04 | 3,595.74 | 3,622.05 | 3,591.48 | 3,622.05 | 3,622.05 | 0 |
| 2024-12-03 | 3,583.42 | 3,598.12 | 3,563.85 | 3,598.12 | 3,598.12 | 0 |
| 2024-12-02 | 3,583.98 | 3,597.18 | 3,566.54 | 3,582.54 | 3,582.54 | 0 |
| 2024-11-29 | 3,564.60 | 3,601.62 | 3,562.31 | 3,601.62 | 3,601.62 | 0 |
| 2024-11-28 | 3,566.56 | 3,569.16 | 3,545.26 | 3,562.84 | 3,562.84 | 0 |
| 2024-11-27 | 3,503.66 | 3,567.86 | 3,490.33 | 3,567.86 | 3,567.86 | 0 |
| 2024-11-26 | 3,532.00 | 3,535.76 | 3,515.56 | 3,531.19 | 3,531.19 | 0 |
| 2024-11-25 | 3,540.32 | 3,544.76 | 3,521.60 | 3,543.47 | 3,543.47 | 0 |
| 2024-11-22 | 3,489.67 | 3,530.40 | 3,488.51 | 3,527.38 | 3,527.38 | 0 |
| 2024-11-21 | 3,477.62 | 3,483.01 | 3,463.93 | 3,477.95 | 3,477.95 | 0 |
| 2024-11-20 | 3,485.30 | 3,498.93 | 3,470.53 | 3,481.81 | 3,481.81 | 0 |
| 2024-11-19 | 3,489.87 | 3,490.30 | 3,467.04 | 3,486.33 | 3,486.33 | 0 |
| 2024-11-18 | 3,495.25 | 3,496.15 | 3,468.43 | 3,478.39 | 3,478.39 | 0 |
| 2024-11-15 | 3,481.66 | 3,502.98 | 3,470.79 | 3,497.54 | 3,497.54 | 0 |
| 2024-11-14 | 3,465.49 | 3,485.57 | 3,458.92 | 3,483.14 | 3,483.14 | 0 |
| 2024-11-13 | 3,446.90 | 3,462.80 | 3,438.32 | 3,456.60 | 3,456.60 | 0 |
| 2024-11-12 | 3,467.10 | 3,467.10 | 3,430.95 | 3,442.12 | 3,442.12 | 0 |
| 2024-11-11 | 3,498.05 | 3,503.91 | 3,473.47 | 3,475.09 | 3,475.09 | 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.