S&P ASX 200 Financials ex A REITS Index Historical Data - XXJ | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Indices
ASX
S&P ASX 200 Financials ex A REITS Index (XXJ)
S&P ASX 200 Financials ex A REITS Index (XXJ) Historical

S&P ASX 200 Financials ex A REITS Index (XXJ)

78.78

-0.90

(-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	79.682	0.52	0.66	79.162	79.878	79.135	0
1713334500	79.162	-0.03	-0.04	79.195	79.611	79.162	0
1713248100	79.195	-1.55	-1.92	80.746	80.746	78.802	0
1713161700	80.746	-0.55	-0.68	81.295	81.295	80.436	0
1712902500	81.295	-0.17	-0.21	81.464	81.464	81.053	0
1712816100	81.464	-0.75	-0.91	82.213	82.213	81.062	0
1712729700	82.213	-0.33	-0.39	82.538	82.627	82.082	0
1712643300	82.538	0.52	0.64	82.125	82.538	82.125	0
1712553300	82.016	0	0.00	82.016	82.016	82.016	0
1712294100	82.016	-0.31	-0.37	82.323	82.323	81.402	0
1712207700	82.323	0.34	0.42	81.981	82.883	81.981	0
1712121300	81.981	-1.08	-1.30	83.064	83.067	81.779	0
1712034900	83.064	-0.13	-0.15	83.189	83.302	82.435	0
1711602900	83.189	0.31	0.38	82.877	83.333	82.765	0
1711516500	82.877	0.48	0.58	82.396	82.983	82.162	0
1711430100	82.396	-0.18	-0.22	82.575	82.671	82.26	0
1711343700	82.575	0.09	0.11	82.486	83.15	82.486	0
1711084500	82.486	-0.17	-0.20	82.654	82.717	81.855	0
1710998100	82.654	1.41	1.74	81.243	82.758	81.243	0
1710911700	81.243	-0.13	-0.16	81.374	82.073	81.243	0
1710825300	81.374	-0.39	-0.48	81.767	81.794	81.34	0
1710738900	81.767	0.46	0.56	81.311	81.781	81.091	0
1710479700	81.311	-0.12	-0.15	81.435	81.435	79.868	0
1710393300	81.435	-1.56	-1.88	82.996	82.996	81.079	0
1710306900	82.996	0.7	0.85	82.295	82.996	82.295	0
1710220500	82.295	0.14	0.18	82.151	83.24	82.151	0
1710134100	82.151	-1.82	-2.17	83.974	83.974	82.016	0
1709874900	83.974	1.67	2.03	82.302	84.002	82.302	0
1709788500	82.302	0.5	0.61	81.8	82.411	81.754	0
1709702100	81.8	0.65	0.80	81.149	81.8	81.149	0
1709615700	81.149	-0.39	-0.48	81.541	81.686	81.12	0
1709529300	81.541	0.26	0.32	81.277	81.718	81.201	0
1709270100	81.277	0.43	0.53	80.845	81.277	80.637	0
1709183700	80.845	0.15	0.19	80.693	80.845	80.208	0
1709097300	80.693	-0.36	-0.45	81.056	81.236	80.478	0
1709010900	81.056	0.38	0.48	80.671	81.056	80.414	0
1708924500	80.671	0.49	0.61	80.181	80.786	80.181	0
1708665300	80.181	0.57	0.72	79.61	80.51	79.61	0
1708578900	79.61	-0.17	-0.22	79.784	79.784	79.113	0
1708492500	79.784	-0.58	-0.72	80.361	80.641	79.726	0
1708406100	80.361	0.35	0.44	80.012	80.47	79.75	0
1708319700	80.012	0.58	0.73	79.434	80.028	78.943	0
1708060500	79.434	0.48	0.61	78.951	79.578	78.942	0
1707974100	78.951	0.76	0.97	78.195	79.141	78.111	0
1707887700	78.195	-0.96	-1.21	79.15	79.15	77.304	0
1707801300	79.15	0.25	0.32	78.899	79.534	78.899	0
1707714900	78.899	0.09	0.11	78.812	79.307	78.778	0
1707455700	78.812	0.07	0.09	78.742	78.958	78.555	0
1707369300	78.742	0.69	0.88	78.054	78.787	78.054	0
1707282900	78.054	0.25	0.32	77.806	78.364	77.764	0
1707196500	77.806	-0.32	-0.40	78.122	78.122	77.471	0
1707110100	78.122	-0.12	-0.15	78.243	78.243	77.296	0
1706850900	78.243	1.02	1.32	77.226	78.392	77.226	0
1706764500	77.226	-1.43	-1.81	78.652	78.652	77.188	0
1706678100	78.652	1.14	1.47	77.509	78.77	77.244	0
1706591700	77.509	-0.19	-0.24	77.694	78.062	77.379	0
1706505300	77.694	0.54	0.70	77.156	77.694	77.156	0
1706159700	77.156	0.17	0.23	76.982	77.255	76.716	0
1706073300	76.982	-0.33	-0.43	77.311	77.377	76.785	0
1705986900	77.311	0.57	0.75	76.738	77.499	76.734	0
1705900500	76.738	0.91	1.20	75.829	76.86	75.829	0
1705641300	75.829	0.82	1.09	75.012	76.006	75.012	0

S&P ASX 200 Financials e...

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