S&P ASX 200 Banks Historical Data - XBK | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Indices
ASX
S&P ASX 200 Banks (XBK)
S&P ASX 200 Banks (XBK) Historical

S&P ASX 200 Banks (XBK)

2,931.20

-27.70

(-0.94%)

Closed April 19 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	IX
4	0	0	0	0	0	0	0	IX
12	0	0	0	0	0	0	0	IX
26	0	0	0	0	0	0	0	IX
52	0	0	0	0	0	0	0	IX
156	0	0	0	0	0	0	0	IX
260	0	0	0	0	0	0	0	IX

Date	Close	Change	Change %	Open	High	Low	Volume
1713420900	2958.9	21.5	0.73	2937.4	2971.7	2936.1	0
1713334500	2937.4	-4.3	-0.15	2941.7	2958.4	2937.4	0
1713248100	2941.7	-61.2	-2.04	3002.9	3002.9	2925.3	0
1713161700	3002.9	-17.5	-0.58	3020.4	3020.4	2989	0
1712902500	3020.4	-10.7	-0.35	3031.1	3031.1	3014.7	0
1712816100	3031.1	-35.8	-1.17	3066.9	3066.9	3016.7	0
1712729700	3066.9	-10.9	-0.35	3077.8	3079.6	3058	0
1712643300	3077.8	23.1	0.76	3056.1	3077.8	3056.1	0
1712556900	3054.7	6.2	0.20	3048.7	3069.2	3042.4	0
1712294100	3048.5	-5.9	-0.19	3054.4	3054.4	3022.6	0
1712207700	3054.4	13.1	0.43	3045.7	3073.6	3045	0
1712121300	3041.3	-45.2	-1.46	3086.9	3087.2	3032.2	0
1712034900	3086.5	1.4	0.05	3085.1	3092.4	3058.6	0
1711602900	3085.1	8.3	0.27	3076.8	3089.9	3064.1	0
1711516500	3076.8	17.5	0.57	3059.3	3084	3046.7	0
1711430100	3059.3	-9.9	-0.32	3066.4	3074.6	3056	0
1711343700	3069.2	11.4	0.37	3059.9	3086.6	3058.9	0
1711084500	3057.8	-8.7	-0.28	3066.5	3071.5	3030	0
1710998100	3066.5	56.3	1.87	3013.4	3071.4	3013.4	0
1710911700	3010.2	-5.2	-0.17	3015.4	3045.3	3010.2	0
1710825300	3015.4	-11.1	-0.37	3026.7	3027.7	3009	0
1710738900	3026.5	20.4	0.68	3006.3	3026.6	2996.8	0
1710479700	3006.1	-6.9	-0.23	3013	3013	2948.2	0
1710393300	3013	-75.2	-2.44	3088.2	3088.2	2994.5	0
1710306900	3088.2	29	0.95	3059.3	3088.2	3059.3	0
1710220500	3059.2	-1.8	-0.06	3061	3107.6	3054.1	0
1710134100	3061	-84.8	-2.70	3145.8	3145.8	3055.4	0
1709874900	3145.8	70	2.28	3076.7	3146.3	3076.7	0
1709788500	3075.8	20.7	0.68	3055.1	3078.9	3052.9	0
1709702100	3055.1	32.8	1.09	3022.3	3055.1	3022.3	0
1709615700	3022.3	-21.4	-0.70	3043.5	3053.6	3021	0
1709529300	3043.7	16.7	0.55	3027	3048.1	3027	0
1709270100	3027	21	0.70	3006	3027	2999.8	0
1709183700	3006	6.6	0.22	2999.4	3006	2979.3	0
1709097300	2999.4	-17	-0.56	3016.2	3021.9	2990.9	0
1709010900	3016.4	22.6	0.75	2993.8	3016.4	2986.8	0
1708924500	2993.8	15.8	0.53	2978	2998.5	2977.4	0
1708665300	2978	17.8	0.60	2960.2	2991.4	2960.2	0
1708578900	2960.2	-7.6	-0.26	2967.8	2968.1	2935.4	0
1708492500	2967.8	-17.8	-0.60	2985.6	2997.8	2958	0
1708406100	2985.6	7.3	0.25	2970.8	2991.7	2957.3	0
1708319700	2978.3	25.7	0.87	2952.6	2978.8	2930	0
1708060500	2952.6	34.5	1.18	2918.1	2952.6	2918.1	0
1707974100	2918.1	20.7	0.71	2896.4	2928.1	2891.4	0
1707887700	2897.4	-46.2	-1.57	2943.6	2943.6	2855.7	0
1707801300	2943.6	13.1	0.45	2933	2965.3	2932.5	0
1707714900	2930.5	9.8	0.34	2920.7	2946.7	2919.6	0
1707455700	2920.7	1.4	0.05	2918.4	2927.5	2912.2	0
1707369300	2919.3	27.7	0.96	2891.6	2921.1	2891.6	0
1707282900	2891.6	3.6	0.12	2888	2904	2872.6	0
1707196500	2888	-10.5	-0.36	2898.5	2899.7	2872.3	0
1707110100	2898.5	-0.2	-0.01	2898.7	2898.7	2860.6	0
1706850900	2898.7	37	1.29	2865.1	2906.6	2865	0
1706764500	2861.7	-64.1	-2.19	2921.8	2922.4	2861.2	0
1706678100	2925.8	41	1.42	2884.4	2932.2	2869.5	0
1706591700	2884.8	-2.9	-0.10	2887.7	2903.3	2878.3	0
1706505300	2887.7	26.2	0.92	2861.5	2887.7	2861.5	0
1706159700	2861.5	5.2	0.18	2856.3	2865.3	2841	0
1706073300	2856.3	-13.3	-0.46	2870.2	2873	2848.7	0
1705986900	2869.6	21	0.74	2848.6	2877.9	2848.6	0
1705900500	2848.6	35.1	1.25	2813.5	2853.1	2813.5	0
1705641300	2813.5	30.5	1.10	2786.8	2822.7	2786.8	0

S&P ASX 200 Banks

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions