SXI Real Estate® Shrs Broad TR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 3,480.38 | 3,496.59 | 3,475.23 | 3,492.88 | 3,492.88 | 0 |
| 2024-11-07 | 3,472.32 | 3,484.93 | 3,467.66 | 3,467.66 | 3,467.66 | 0 |
| 2024-11-06 | 3,494.01 | 3,500.25 | 3,446.04 | 3,463.53 | 3,463.53 | 0 |
| 2024-11-05 | 3,480.78 | 3,499.09 | 3,480.78 | 3,485.13 | 3,485.13 | 0 |
| 2024-11-04 | 3,482.29 | 3,494.88 | 3,475.16 | 3,487.69 | 3,487.69 | 0 |
| 2024-11-01 | 3,450.21 | 3,483.51 | 3,450.00 | 3,482.86 | 3,482.86 | 0 |
| 2024-10-31 | 3,469.01 | 3,472.28 | 3,448.05 | 3,455.34 | 3,455.34 | 0 |
| 2024-10-30 | 3,507.88 | 3,510.75 | 3,472.61 | 3,472.77 | 3,472.77 | 0 |
| 2024-10-29 | 3,507.88 | 3,514.55 | 3,492.84 | 3,498.26 | 3,498.26 | 0 |
| 2024-10-28 | 3,484.68 | 3,501.66 | 3,475.96 | 3,498.19 | 3,498.19 | 0 |
| 2024-10-25 | 3,484.68 | 3,487.31 | 3,472.16 | 3,480.57 | 3,480.57 | 0 |
| 2024-10-24 | 3,479.35 | 3,495.38 | 3,479.35 | 3,489.30 | 3,489.30 | 0 |
| 2024-10-23 | 3,479.31 | 3,488.66 | 3,474.55 | 3,482.36 | 3,482.36 | 0 |
| 2024-10-22 | 3,493.05 | 3,499.63 | 3,470.55 | 3,486.78 | 3,486.78 | 0 |
| 2024-10-21 | 3,527.58 | 3,530.41 | 3,502.92 | 3,504.48 | 3,504.48 | 0 |
| 2024-10-18 | 3,525.15 | 3,536.26 | 3,515.87 | 3,536.26 | 3,536.26 | 0 |
| 2024-10-17 | 3,525.15 | 3,535.06 | 3,518.72 | 3,533.54 | 3,533.54 | 0 |
| 2024-10-16 | 3,525.15 | 3,532.78 | 3,518.78 | 3,532.78 | 3,532.78 | 0 |
| 2024-10-15 | 3,520.00 | 3,527.94 | 3,511.30 | 3,524.44 | 3,524.44 | 0 |
| 2024-10-14 | 3,502.92 | 3,513.23 | 3,493.12 | 3,513.23 | 3,513.23 | 0 |
| 2024-10-11 | 3,465.72 | 3,508.20 | 3,465.72 | 3,499.29 | 3,499.29 | 0 |
| 2024-10-09 | 3,465.95 | 3,482.62 | 3,465.95 | 3,471.68 | 3,471.68 | 0 |
| 2024-10-08 | 3,476.43 | 3,476.43 | 3,462.64 | 3,465.22 | 3,465.22 | 0 |
| 2024-10-07 | 3,506.03 | 3,506.03 | 3,467.11 | 3,467.11 | 3,467.11 | 0 |
| 2024-10-04 | 3,507.51 | 3,528.13 | 3,502.89 | 3,509.39 | 3,509.39 | 0 |
| 2024-10-03 | 3,507.51 | 3,514.55 | 3,497.02 | 3,509.19 | 3,509.19 | 0 |
| 2024-10-02 | 3,491.38 | 3,516.76 | 3,482.30 | 3,508.18 | 3,508.18 | 0 |
| 2024-10-01 | 3,491.38 | 3,519.61 | 3,491.38 | 3,519.39 | 3,519.39 | 0 |
| 2024-09-30 | 3,492.36 | 3,496.05 | 3,477.15 | 3,493.42 | 3,493.42 | 0 |
| 2024-09-27 | 3,488.56 | 3,501.34 | 3,487.58 | 3,496.84 | 3,496.84 | 0 |
| 2024-09-26 | 3,502.25 | 3,502.25 | 3,481.70 | 3,489.04 | 3,489.04 | 0 |
| 2024-09-25 | 3,487.98 | 3,493.26 | 3,475.96 | 3,484.36 | 3,484.36 | 0 |
| 2024-09-24 | 3,495.35 | 3,495.35 | 3,458.19 | 3,483.75 | 3,483.75 | 0 |
| 2024-09-23 | 3,463.93 | 3,490.81 | 3,463.93 | 3,490.77 | 3,490.77 | 0 |
| 2024-09-20 | 3,465.40 | 3,471.85 | 3,453.90 | 3,465.15 | 3,465.15 | 0 |
| 2024-09-19 | 3,493.26 | 3,499.67 | 3,472.06 | 3,475.52 | 3,475.52 | 0 |
| 2024-09-18 | 3,485.29 | 3,490.90 | 3,475.82 | 3,481.08 | 3,481.08 | 0 |
| 2024-09-17 | 3,519.83 | 3,523.63 | 3,484.65 | 3,490.33 | 3,490.33 | 0 |
| 2024-09-16 | 3,541.10 | 3,541.10 | 3,520.42 | 3,525.72 | 3,525.72 | 0 |
| 2024-09-13 | 3,529.98 | 3,556.34 | 3,529.98 | 3,542.56 | 3,542.56 | 0 |
| 2024-09-12 | 3,529.92 | 3,535.40 | 3,525.31 | 3,529.46 | 3,529.46 | 0 |
| 2024-09-11 | 3,515.04 | 3,530.06 | 3,498.72 | 3,528.06 | 3,528.06 | 0 |
| 2024-09-10 | 3,507.80 | 3,529.81 | 3,506.56 | 3,529.81 | 3,529.81 | 0 |
| 2024-09-09 | 3,511.68 | 3,511.68 | 3,501.56 | 3,508.16 | 3,508.16 | 0 |
| 2024-09-06 | 3,508.81 | 3,523.25 | 3,492.66 | 3,508.13 | 3,508.13 | 0 |
| 2024-09-05 | 3,476.13 | 3,515.17 | 3,476.13 | 3,515.17 | 3,515.17 | 0 |
| 2024-09-04 | 3,469.42 | 3,484.68 | 3,464.57 | 3,475.92 | 3,475.92 | 0 |
| 2024-09-03 | 3,478.91 | 3,500.26 | 3,459.78 | 3,477.72 | 3,477.72 | 0 |
| 2024-09-02 | 3,478.91 | 3,502.68 | 3,473.87 | 3,502.68 | 3,502.68 | 0 |
| 2024-08-30 | 3,476.41 | 3,501.47 | 3,470.98 | 3,494.29 | 3,494.29 | 0 |
| 2024-08-29 | 3,509.32 | 3,511.57 | 3,470.98 | 3,470.98 | 3,470.98 | 0 |
| 2024-08-28 | 3,489.11 | 3,505.71 | 3,486.08 | 3,504.63 | 3,504.63 | 0 |
| 2024-08-27 | 3,493.66 | 3,498.81 | 3,479.68 | 3,488.37 | 3,488.37 | 0 |
| 2024-08-26 | 3,493.66 | 3,501.25 | 3,487.55 | 3,499.80 | 3,499.80 | 0 |
| 2024-08-23 | 3,452.18 | 3,483.25 | 3,443.67 | 3,483.25 | 3,483.25 | 0 |
| 2024-08-22 | 3,416.92 | 3,453.04 | 3,416.92 | 3,449.87 | 3,449.87 | 0 |
| 2024-08-21 | 3,412.78 | 3,427.47 | 3,394.13 | 3,403.27 | 3,403.27 | 0 |
| 2024-08-20 | 3,396.95 | 3,424.55 | 3,377.92 | 3,416.66 | 3,416.66 | 0 |
| 2024-08-19 | 3,392.38 | 3,409.64 | 3,388.51 | 3,400.74 | 3,400.74 | 0 |
| 2024-08-16 | 3,389.96 | 3,399.73 | 3,381.88 | 3,390.44 | 3,390.44 | 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.