S&P ASX Emerging Companies Index Historical Data - XEC | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Indices
ASX
S&P ASX Emerging Companies Index (XEC)
S&P ASX Emerging Companies Index (XEC) Historical

S&P ASX Emerging Companies Index (XEC)

2,190.00

5.30

(0.24%)

Closed April 18 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
1713334500	2184.7	20	0.92	2164.7	2189.8	2163	0
1713248100	2164.7	-54.9	-2.47	2219.6	2219.6	2152.9	0
1713161700	2219.6	-29.9	-1.33	2249.5	2249.5	2213.5	0
1712902500	2249.5	18.7	0.84	2230.8	2251	2230.8	0
1712816100	2230.8	-2.3	-0.10	2233.2	2233.2	2210.5	0
1712729700	2233.1	16.1	0.73	2217	2236.1	2217	0
1712643300	2217	23	1.05	2208	2217	2204.9	0
1712553300	2194	0	0.00	2194	2194	2194	0
1712294100	2194	-7	-0.32	2201	2201	2178.4	0
1712207700	2201	26.6	1.22	2174.5	2201	2174.5	0
1712121300	2174.4	-16.4	-0.75	2190.8	2192.4	2165.6	0
1712034900	2190.8	41.6	1.94	2149.2	2190.8	2149.2	0
1711602900	2149.2	28.2	1.33	2121	2149.2	2121	0
1711516500	2121	6	0.28	2115	2122.2	2110.2	0
1711430100	2115	5.2	0.25	2109.8	2115	2102	0
1711343700	2109.8	-10.5	-0.50	2120.4	2123.2	2105.3	0
1711084500	2120.3	-6.7	-0.31	2127	2127.2	2112.3	0
1710998100	2127	33.8	1.61	2093.2	2127	2093.2	0
1710911700	2093.2	2	0.10	2091.2	2096.7	2087.2	0
1710825300	2091.2	13.9	0.67	2077.3	2091.2	2072.3	0
1710738900	2077.3	-21.3	-1.01	2089.3	2091.9	2074.3	0
1710479700	2098.6	-3.3	-0.16	2101.9	2103.2	2074.8	0
1710393300	2101.9	8.2	0.39	2093.7	2102.6	2087.8	0
1710306900	2093.7	7.4	0.35	2086.3	2095.2	2080.3	0
1710220500	2086.3	18.1	0.88	2068.4	2086.3	2068.4	0
1710134100	2068.2	-19.7	-0.94	2087.9	2087.9	2062.7	0
1709874900	2087.9	22.7	1.10	2065.2	2087.9	2065.2	0
1709788500	2065.2	15	0.73	2050.2	2065.2	2050.2	0
1709702100	2050.2	-1.5	-0.07	2051.7	2051.7	2035.9	0
1709615700	2051.7	5.1	0.25	2046.6	2051.7	2038.4	0
1709529300	2046.6	9.2	0.45	2037.5	2057.7	2037.5	0
1709270100	2037.4	6	0.30	2031.4	2037.4	2020.6	0
1709183700	2031.4	12	0.59	2019.4	2031.4	2001.4	0
1709097300	2019.4	33.8	1.70	1985.6	2019.4	1984.1	0
1709010900	1985.6	-7.5	-0.38	1993.1	1997	1969.3	0
1708924500	1993.1	20.8	1.05	1972.3	1993.1	1971.8	0
1708665300	1972.3	-15.6	-0.78	1987.9	1992.4	1967.7	0
1708578900	1987.9	15	0.76	1972.9	1988.7	1972.9	0
1708492500	1972.9	-11.8	-0.59	1984.7	1984.7	1965.3	0
1708406100	1984.7	-0.6	-0.03	1985.3	1991.1	1972.8	0
1708319700	1985.3	1.9	0.10	1983.4	1990	1976.6	0
1708060500	1983.4	21	1.07	1962.4	1983.4	1962.3	0
1707974100	1962.4	11.6	0.59	1950.8	1964.4	1950.2	0
1707887700	1950.8	1	0.05	1949.8	1950.8	1921.9	0
1707801300	1949.8	10.4	0.54	1939.4	1949.8	1937.8	0
1707714900	1939.4	1	0.05	1938.4	1945.8	1931.9	0
1707455700	1938.4	-3	-0.15	1941.3	1941.3	1927.8	0
1707369300	1941.4	4.4	0.23	1937.1	1941.4	1930.9	0
1707282900	1937	32.2	1.69	1904.9	1937	1904.9	0
1707196500	1904.8	-4.6	-0.24	1906.2	1906.8	1891.7	0
1707110100	1909.4	-14.8	-0.77	1924.3	1925.6	1898.8	0
1706850900	1924.2	10.5	0.55	1913.7	1929	1913.7	0
1706764500	1913.7	-20.4	-1.05	1934.2	1934.2	1907.5	0
1706678100	1934.1	5.3	0.27	1928.8	1934.1	1920.3	0
1706591700	1928.8	14.5	0.76	1914.4	1930.3	1914.1	0
1706505300	1914.3	-1.1	-0.06	1915.4	1919.9	1903	0
1706159700	1915.4	6.8	0.36	1908.6	1917.8	1907.6	0
1706073300	1908.6	9.7	0.51	1898.9	1911.9	1898.9	0
1705986900	1898.9	-2.4	-0.13	1901.4	1908.1	1895.1	0
1705900500	1901.3	-32.6	-1.69	1933.9	1936	1898.2	0
1705641300	1933.9	-3.5	-0.18	1937.4	1946.2	1928.7	0
1705554900	1937.4	-15.4	-0.79	1952.8	1953.5	1929.2	0

S&P ASX Emerging Companies

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