S&P ASX 200 Financial Index Historical Data - XFJ | ADVFN

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

Get Started

Home
Investing
Indices
ASX
S&P ASX 200 Financial Index (XFJ)
S&P ASX 200 Financial Index (XFJ) Historical

S&P ASX 200 Financial Index (XFJ)

7,063.50

-80.70

(-1.13%)

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	7144.2	46.6	0.66	7097.6	7161.8	7095.1	0
1713334500	7097.6	-3	-0.04	7100.6	7137.9	7097.6	0
1713248100	7100.6	-139	-1.92	7239.6	7239.6	7065.3	0
1713161700	7239.6	-49.3	-0.68	7288.9	7288.9	7211.8	0
1712902500	7288.9	-15.1	-0.21	7304	7304	7267.2	0
1712816100	7304	-67.2	-0.91	7371.2	7371.2	7267.9	0
1712729700	7371.2	-29.1	-0.39	7400.3	7408.3	7359.4	0
1712643300	7400.3	37	0.50	7363.3	7400.3	7363.3	0
1712556900	7363.3	9.8	0.13	7353.5	7397.4	7340.6	0
1712294100	7353.5	-27.5	-0.37	7381	7381	7298.4	0
1712207700	7381	30.7	0.42	7350.3	7431.2	7350.3	0
1712121300	7350.3	-97.1	-1.30	7447.4	7447.7	7332.3	0
1712034900	7447.4	-11.2	-0.15	7458.6	7468.8	7391	0
1711602900	7458.6	27.9	0.38	7430.7	7471.6	7420.7	0
1711516500	7430.7	43.1	0.58	7387.6	7440.2	7366.5	0
1711430100	7387.6	-16	-0.22	7403.6	7412.2	7375.3	0
1711343700	7403.6	8	0.11	7395.6	7455.1	7395.6	0
1711084500	7395.6	-15.1	-0.20	7410.7	7416.3	7339.1	0
1710998100	7410.7	126.5	1.74	7284.2	7420	7284.2	0
1710911700	7284.2	-11.7	-0.16	7295.9	7358.6	7284.2	0
1710825300	7295.9	-35.3	-0.48	7331.2	7333.6	7292.8	0
1710738900	7331.2	40.9	0.56	7290.3	7332.4	7270.5	0
1710479700	7290.3	-11.1	-0.15	7301.4	7301.4	7160.9	0
1710393300	7301.4	-139.9	-1.88	7441.3	7441.3	7269.5	0
1710306900	7441.3	62.8	0.85	7378.5	7441.4	7378.5	0
1710220500	7378.5	13	0.18	7365.5	7463.2	7365.5	0
1710134100	7365.5	-163.6	-2.17	7529.1	7529.1	7353.5	0
1709874900	7529.1	149.9	2.03	7379.2	7531.5	7379.2	0
1709788500	7379.2	45.1	0.61	7334.1	7388.9	7330	0
1709702100	7334.1	58.4	0.80	7275.7	7334.1	7275.7	0
1709615700	7275.7	-35.2	-0.48	7310.9	7323.9	7273.2	0
1709529300	7310.9	23.7	0.33	7287.2	7326.7	7280.4	0
1709270100	7287.2	38.7	0.53	7248.5	7287.2	7229.8	0
1709183700	7248.5	13.6	0.19	7234.9	7248.5	7191.4	0
1709097300	7234.9	-32.5	-0.45	7267.4	7283.5	7215.6	0
1709010900	7267.4	34.5	0.48	7232.9	7267.4	7209.9	0
1708924500	7232.9	43.9	0.61	7189	7243.2	7189	0
1708665300	7189	51.3	0.72	7137.7	7218.5	7137.7	0
1708578900	7137.7	-15.6	-0.22	7153.3	7153.3	7093.2	0
1708492500	7153.3	-51.8	-0.72	7205.1	7230.2	7148.2	0
1708406100	7205.1	31.3	0.44	7173.8	7214.8	7150.3	0
1708319700	7173.8	51.8	0.73	7122	7175.2	7078	0
1708060500	7122	43.4	0.61	7078.6	7134.9	7077.9	0
1707974100	7078.6	67.7	0.97	7010.9	7095.7	7003.4	0
1707887700	7010.9	-85.6	-1.21	7096.5	7096.5	6931	0
1707801300	7096.5	22.4	0.32	7074.1	7130.9	7074.1	0
1707714900	7074.1	7.9	0.11	7066.2	7110.6	7063.1	0
1707455700	7066.2	6.3	0.09	7059.9	7079.3	7043.2	0
1707369300	7059.9	61.6	0.88	6998.3	7063.9	6998.3	0
1707282900	6998.3	22.3	0.32	6976	7026	6972.2	0
1707196500	6976	-28.4	-0.41	7004.4	7004.4	6945.9	0
1707110100	7004.4	-10.8	-0.15	7015.2	7015.2	6930.3	0
1706850900	7015.2	91.2	1.32	6924	7028.5	6924	0
1706764500	6924	-127.8	-1.81	7051.8	7051.8	6920.6	0
1706678100	7051.8	102.4	1.47	6949.4	7062.5	6925.6	0
1706591700	6949.4	-16.5	-0.24	6965.9	6999	6937.7	0
1706505300	6965.9	48.2	0.70	6917.7	6965.9	6917.7	0
1706159700	6917.7	15.5	0.22	6902.2	6926.6	6878.3	0
1706073300	6902.2	-29.5	-0.43	6931.7	6937.5	6884.5	0
1705986900	6931.7	51.4	0.75	6880.3	6948.5	6879.9	0
1705900500	6880.3	81.5	1.20	6798.8	6891.2	6798.8	0
1705641300	6798.8	73.3	1.09	6725.5	6814.7	6725.5	0

S&P ASX 200 Financial

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