S&P ASX 200 Real Estate Sector Historical Data - XRE | ADVFN

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

Get Started

Home
Investing
Indices
ASX
S&P ASX 200 Real Estate Sector (XRE)
S&P ASX 200 Real Estate Sector (XRE) Historical

S&P ASX 200 Real Estate Sector (XRE)

3,471.50

-50.90

(-1.45%)

Closed April 20 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
1713507300	3471.5	-50.9	-1.45	3522.4	3522.4	3439.6	0
1713420900	3522.4	18.6	0.53	3503.8	3522.8	3475.5	0
1713334500	3503.8	-1.4	-0.04	3505.2	3524.8	3500.2	0
1713248100	3505.2	-68.8	-1.93	3574	3574	3479.5	0
1713161700	3574	-34.8	-0.96	3608.8	3609.2	3568.5	0
1712902500	3608.8	-24.8	-0.68	3633.6	3633.6	3600.2	0
1712816100	3633.6	-66.5	-1.80	3700.1	3700.1	3574.5	0
1712729700	3700.1	43	1.18	3657.1	3700.1	3655.2	0
1712643300	3657.1	-27.3	-0.74	3692.8	3693.3	3653.9	0
1712553300	3684.4	0	0.00	3684.4	3684.4	3684.4	0
1712294100	3684.4	-22.5	-0.61	3706.9	3720.2	3674.7	0
1712207700	3706.9	27.4	0.74	3679.5	3726.2	3679.5	0
1712121300	3679.5	-122.4	-3.22	3801.9	3801.9	3664.7	0
1712034900	3801.9	-35.3	-0.92	3837.2	3842	3794.2	0
1711602900	3837.2	63.5	1.68	3773.7	3855	3773.7	0
1711516500	3773.7	5.5	0.15	3768.2	3774	3754.4	0
1711430100	3768.2	-27.3	-0.72	3795.5	3795.5	3737	0
1711343700	3795.5	65.5	1.76	3730	3804	3720.6	0
1711084500	3730	52.6	1.43	3677.4	3730	3671.2	0
1710998100	3677.4	48.1	1.33	3629.3	3688.7	3629.3	0
1710911700	3629.3	-0.5	-0.01	3629.8	3641.6	3610	0
1710825300	3629.8	37.1	1.03	3592.7	3639.3	3592.5	0
1710738900	3592.7	-68.6	-1.87	3661.3	3661.3	3582.3	0
1710479700	3661.3	27.7	0.76	3633.6	3686.6	3591.6	0
1710393300	3633.6	0	0.00	3633.6	3649.3	3610.9	0
1710306900	3633.6	37.4	1.04	3596.2	3637.1	3596.1	0
1710220500	3596.2	4.9	0.14	3591.3	3612.6	3569.8	0
1710134100	3591.3	-40.6	-1.12	3631.9	3631.9	3584.1	0
1709874900	3631.9	34.6	0.96	3597.3	3635.4	3591	0
1709788500	3597.3	12.1	0.34	3585.2	3610.3	3569.3	0
1709702100	3585.2	14	0.39	3571.2	3599.7	3567.9	0
1709615700	3571.2	-17.8	-0.50	3589	3590.1	3547.1	0
1709529300	3589	47.5	1.34	3541.5	3607.5	3539	0
1709270100	3541.5	26.8	0.76	3514.7	3548.7	3496.1	0
1709183700	3514.7	59.9	1.73	3454.8	3517.6	3452.6	0
1709097300	3454.8	18.6	0.54	3436.2	3458.2	3419.4	0
1709010900	3436.2	-26.8	-0.77	3463	3463.8	3411	0
1708924500	3463	2.5	0.07	3460.5	3483.6	3443.3	0
1708665300	3460.5	-8.7	-0.25	3469.2	3490.9	3460.5	0
1708578900	3469.2	-1.1	-0.03	3470.3	3471.8	3424.4	0
1708492500	3470.3	-7.4	-0.21	3477.7	3509.9	3465.9	0
1708406100	3477.7	24	0.69	3453.7	3485.7	3448.2	0
1708319700	3453.7	-93.3	-2.63	3547	3547.1	3435.8	0
1708060500	3547	17.1	0.48	3529.9	3588.8	3529.9	0
1707974100	3529.9	114.9	3.36	3415	3535.9	3415	0
1707887700	3415	-35.9	-1.04	3450.9	3450.9	3388	0
1707801300	3450.9	-1.8	-0.05	3452.7	3484.2	3448.5	0
1707714900	3452.7	-3.6	-0.10	3456.3	3466.1	3449.1	0
1707455700	3456.3	9.9	0.29	3446.4	3469.3	3444.7	0
1707369300	3446.4	25.3	0.74	3421.1	3481.1	3421.1	0
1707282900	3421.1	37.7	1.11	3383.4	3448.6	3383.4	0
1707196500	3383.4	-30	-0.88	3413.4	3413.4	3339.2	0
1707110100	3413.4	-28	-0.81	3441.4	3441.4	3374.1	0
1706850900	3441.4	109	3.27	3332.4	3451.4	3332.4	0
1706764500	3332.4	-56.5	-1.67	3388.9	3388.9	3327.7	0
1706678100	3388.9	66.6	2.00	3322.3	3388.9	3301.4	0
1706591700	3322.3	38.6	1.18	3283.7	3324.4	3283.7	0
1706505300	3283.7	34	1.05	3249.7	3288.9	3249.7	0
1706159700	3249.7	-13.1	-0.40	3262.8	3263.1	3229.4	0
1706073300	3262.8	30.2	0.93	3232.6	3265.7	3217.5	0
1705986900	3232.6	-5.4	-0.17	3238	3248.7	3224.4	0
1705900500	3238	34.3	1.07	3203.7	3254	3203.7	0

S&P ASX 200 Real Estate ...

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