S&P ASX 200 Consumer Discretionary Index Historical Data - XDJ | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Indices
ASX
S&P ASX 200 Consumer Discretionary Index (XDJ)
S&P ASX 200 Consumer Discretionary Index (XDJ) Historical

S&P ASX 200 Consumer Discretionary Index (XDJ)

3,367.60

-46.20

(-1.35%)

Closed April 26 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
1713939300	3413.8	-8.2	-0.24	3422	3458.2	3413.8	0
1713852900	3422	3.1	0.09	3418.9	3439	3415.4	0
1713766500	3418.9	38	1.12	3380.9	3422.7	3380.9	0
1713507300	3380.9	-28.3	-0.83	3409.2	3409.2	3324.4	0
1713420900	3409.2	6.9	0.20	3402.3	3417.7	3397.1	0
1713334500	3402.3	14.2	0.42	3388.1	3415.5	3379.6	0
1713248100	3388.1	-83	-2.39	3471.1	3471.1	3375	0
1713161700	3471.1	-19.7	-0.56	3490.8	3490.8	3448.9	0
1712902500	3490.8	-26.4	-0.75	3517.2	3520.3	3487.8	0
1712816100	3517.2	-37	-1.04	3554.2	3554.2	3500	0
1712729700	3554.2	13.8	0.39	3540.4	3573.9	3540.4	0
1712643300	3540.4	31.3	0.89	3517	3547.2	3506.7	0
1712553300	3509.1	0	0.00	3509.1	3509.1	3509.1	0
1712294100	3509.1	-17.5	-0.50	3526.6	3526.6	3481.4	0
1712207700	3526.6	16.1	0.46	3510.5	3536.3	3510.5	0
1712121300	3510.5	-75.7	-2.11	3586.2	3586.2	3502.1	0
1712034900	3586.2	-30.4	-0.84	3616.6	3616.6	3577.7	0
1711602900	3616.6	37	1.03	3579.6	3616.6	3579.6	0
1711516500	3579.6	12.4	0.35	3567.2	3581.7	3564.1	0
1711430100	3567.2	-8.2	-0.23	3575.4	3576.2	3556.4	0
1711343700	3575.4	-0.4	-0.01	3575.8	3598.4	3567.5	0
1711084500	3575.8	-22.3	-0.62	3598.1	3598.1	3560	0
1710998100	3598.1	53.2	1.50	3544.9	3601.9	3544.9	0
1710911700	3544.9	0.7	0.02	3544.2	3563.2	3537.2	0
1710825300	3544.2	-13.6	-0.38	3557.8	3560.2	3522.2	0
1710738900	3557.8	-3.3	-0.09	3561.1	3562.4	3543.6	0
1710479700	3561.1	-37.1	-1.03	3598.2	3598.2	3509.2	0
1710393300	3598.2	-26.5	-0.73	3624.7	3642.2	3591.7	0
1710306900	3624.7	46.4	1.30	3578.3	3624.7	3578.3	0
1710220500	3578.3	21.8	0.61	3556.5	3578.3	3554.8	0
1710134100	3556.5	-43	-1.19	3599.5	3599.5	3545.2	0
1709874900	3599.5	33.6	0.94	3565.9	3605.9	3565.9	0
1709788500	3565.9	26.9	0.76	3539	3567	3539	0
1709702100	3539	12.3	0.35	3526.7	3539	3507.6	0
1709615700	3526.7	-43.3	-1.21	3570	3570	3520.4	0
1709529300	3570	-8.7	-0.24	3578.7	3578.7	3554.2	0
1709270100	3578.7	-11.5	-0.32	3590.2	3611.7	3566.1	0
1709183700	3590.2	45.8	1.29	3544.4	3590.2	3539.6	0
1709097300	3544.4	-9.2	-0.26	3553.6	3554.8	3517.4	0
1709010900	3553.6	14.4	0.41	3539.2	3568.4	3525	0
1708924500	3539.2	38.9	1.11	3500.3	3541.7	3500.3	0
1708665300	3500.3	51.5	1.49	3448.8	3503.2	3448.8	0
1708578900	3448.8	-22.8	-0.66	3471.6	3471.6	3430.1	0
1708492500	3471.6	9.6	0.28	3462	3493.7	3451.7	0
1708406100	3462	-12.4	-0.36	3474.4	3480.7	3439.3	0
1708319700	3474.4	14.5	0.42	3459.9	3480.8	3431.5	0
1708060500	3459.9	27.8	0.81	3432.1	3476.1	3432.1	0
1707974100	3432.1	92.5	2.77	3339.6	3441.1	3339	0
1707887700	3339.6	1.3	0.04	3338.3	3343.4	3307.2	0
1707801300	3338.3	8	0.24	3330.3	3349.2	3326	0
1707714900	3330.3	19.3	0.58	3311	3349.6	3311	0
1707455700	3311	8.8	0.27	3302.2	3316.2	3292.7	0
1707369300	3302.2	14.2	0.43	3288	3316.1	3285.5	0
1707282900	3288	-23.8	-0.72	3311.8	3313.2	3274	0
1707196500	3311.8	-1	-0.03	3312.8	3317.8	3284.7	0
1707110100	3312.8	-29.3	-0.88	3342.1	3342.1	3299.4	0
1706850900	3342.1	45.6	1.38	3296.5	3352.1	3296.5	0
1706764500	3296.5	-22.6	-0.68	3319.1	3320.2	3274.2	0
1706678100	3319.1	19.7	0.60	3299.4	3319.1	3281.2	0
1706591700	3299.4	3.7	0.11	3295.7	3325.2	3294.4	0
1706505300	3295.7	2.9	0.09	3292.8	3298.8	3279.8	0
1706159700	3292.8	-2	-0.06	3294.8	3304.9	3270.6	0

S&P ASX 200 Consumer Dis...

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