S&P ASX 200 Financials ex A REITS Index (XXJ)
ASX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.741 | 1.75413849735 | 99.251 | 100.99 | 99.251 | 0 | 0 | IX |
| 4 | 4.913 | 5.11350034867 | 96.079 | 100.99 | 95.241 | 0 | 0 | IX |
| 12 | 6.986 | 7.43144054635 | 94.006 | 101.526 | 94.006 | 0 | 0 | IX |
| 26 | 12.729 | 14.4216715951 | 88.263 | 101.526 | 83.509 | 0 | 0 | IX |
| 52 | 23.836 | 30.8932552232 | 77.156 | 101.526 | 77.156 | 0 | 0 | IX |
| 156 | 31.578 | 45.4922638085 | 69.414 | 101.526 | 61.333 | 0 | 0 | IX |
| 260 | 31.997 | 46.3758243351 | 68.995 | 101.526 | 40.054 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738041300 | 100.7 | 0.32 | 0.32 | 100.382 | 100.99 | 100.374 | 0 |
| 1737695700 | 100.382 | 0.31 | 0.31 | 100.068 | 100.783 | 100.068 | 0 |
| 1737609300 | 100.068 | -0.05 | -0.04 | 100.113 | 100.152 | 99.689 | 0 |
| 1737522900 | 100.113 | 0.86 | 0.87 | 99.251 | 100.514 | 99.251 | 0 |
| 1737436500 | 99.251 | 1.22 | 1.25 | 98.027 | 99.971 | 98.016 | 0 |
| 1737350100 | 98.027 | 0.67 | 0.69 | 97.355 | 98.117 | 97.257 | 0 |
| 1737090900 | 97.355 | -0.97 | -0.99 | 98.327 | 98.329 | 97.24 | 0 |
| 1737004500 | 98.327 | 2.45 | 2.56 | 95.874 | 98.327 | 95.874 | 0 |
| 1736918100 | 95.874 | -0.04 | -0.04 | 95.913 | 96.643 | 95.821 | 0 |
| 1736831700 | 95.913 | -0.02 | -0.02 | 95.934 | 96.659 | 95.464 | 0 |
| 1736745300 | 95.934 | -2.04 | -2.08 | 97.969 | 97.969 | 95.241 | 0 |
| 1736486100 | 97.969 | -1.16 | -1.17 | 99.127 | 99.504 | 97.466 | 0 |
| 1736399700 | 99.127 | -0.26 | -0.26 | 99.385 | 99.385 | 98.768 | 0 |
| 1736313300 | 99.385 | 1.24 | 1.27 | 98.142 | 100.16 | 97.418 | 0 |
| 1736226900 | 98.142 | 0.47 | 0.49 | 97.667 | 98.318 | 97.642 | 0 |
| 1736140500 | 97.667 | 0.51 | 0.52 | 97.158 | 98.098 | 97.158 | 0 |
| 1735881300 | 97.158 | 0.82 | 0.85 | 96.337 | 97.333 | 96.319 | 0 |
| 1735794900 | 96.337 | 0.26 | 0.27 | 96.079 | 96.506 | 95.759 | 0 |
| 1735617660 | 96.079 | -1.01 | -1.04 | 97.087 | 97.087 | 96.079 | 0 |
| 1735535700 | 97.087 | -0.48 | -0.49 | 97.565 | 97.565 | 96.446 | 0 |
| 1735276500 | 97.565 | 0.61 | 0.63 | 96.956 | 97.64 | 96.926 | 0 |
| 1735014060 | 96.956 | 0.32 | 0.33 | 96.639 | 97.12 | 96.32 | 0 |
| 1734930900 | 96.639 | 2.25 | 2.38 | 94.392 | 96.639 | 94.392 | 0 |
| 1734671700 | 94.392 | -2.33 | -2.40 | 96.718 | 96.718 | 94.326 | 0 |
| 1734585300 | 96.718 | -1.86 | -1.89 | 98.582 | 98.582 | 96.17 | 0 |
| 1734498900 | 98.582 | -0.39 | -0.40 | 98.975 | 99.195 | 98.34 | 0 |
| 1734412500 | 98.975 | 1.14 | 1.16 | 97.839 | 99.127 | 97.75 | 0 |
| 1734326100 | 97.839 | 0.17 | 0.17 | 97.67 | 98.102 | 97.493 | 0 |
| 1734066900 | 97.67 | 0.15 | 0.16 | 97.518 | 97.72 | 96.806 | 0 |
| 1733980500 | 97.518 | 0.08 | 0.08 | 97.443 | 97.973 | 97.311 | 0 |
| 1733894100 | 97.443 | -0.6 | -0.61 | 98.043 | 98.166 | 97.296 | 0 |
| 1733807700 | 98.043 | -1.74 | -1.74 | 99.778 | 99.778 | 97.689 | 0 |
| 1733721300 | 99.778 | 0.09 | 0.09 | 99.689 | 99.778 | 98.749 | 0 |
| 1733462100 | 99.689 | -0.7 | -0.70 | 100.387 | 100.459 | 99.689 | 0 |
| 1733375700 | 100.387 | 0.4 | 0.40 | 99.984 | 100.755 | 99.984 | 0 |
| 1733289300 | 99.984 | -0.85 | -0.84 | 100.831 | 100.831 | 99.836 | 0 |
| 1733202900 | 100.831 | 0.62 | 0.62 | 100.212 | 101.369 | 100.212 | 0 |
| 1733116500 | 100.212 | -0.03 | -0.03 | 100.238 | 100.569 | 99.962 | 0 |
| 1732857300 | 100.238 | -0.32 | -0.32 | 100.556 | 100.556 | 99.736 | 0 |
| 1732770900 | 100.556 | 0.79 | 0.79 | 99.763 | 101.021 | 99.744 | 0 |
| 1732684500 | 99.763 | 0.83 | 0.84 | 98.936 | 99.948 | 98.936 | 0 |
| 1732598100 | 98.936 | -1.9 | -1.89 | 100.838 | 100.873 | 98.81 | 0 |
| 1732511700 | 100.838 | -0.2 | -0.20 | 101.042 | 101.526 | 100.798 | 0 |
| 1732252500 | 101.042 | 1.15 | 1.15 | 99.896 | 101.161 | 99.896 | 0 |
| 1732166100 | 99.896 | 0.31 | 0.31 | 99.586 | 100.224 | 99.525 | 0 |
| 1732079700 | 99.586 | -0.4 | -0.40 | 99.981 | 100.107 | 99.277 | 0 |
| 1731993300 | 99.981 | 1 | 1.01 | 98.981 | 100.942 | 98.814 | 0 |
| 1731906900 | 98.981 | -0.27 | -0.27 | 99.251 | 99.254 | 98.102 | 0 |
| 1731647700 | 99.251 | 1.43 | 1.46 | 97.825 | 99.251 | 97.825 | 0 |
| 1731561300 | 97.825 | 1.32 | 1.37 | 96.501 | 97.901 | 96.501 | 0 |
| 1731474900 | 96.501 | -1.04 | -1.07 | 97.543 | 97.543 | 95.634 | 0 |
| 1731388500 | 97.543 | 0.15 | 0.16 | 97.389 | 97.796 | 96.943 | 0 |
| 1731302100 | 97.389 | 0.22 | 0.22 | 97.172 | 97.539 | 96.813 | 0 |
| 1731042900 | 97.172 | 0.9 | 0.94 | 96.27 | 97.301 | 96.188 | 0 |
| 1730956500 | 96.27 | 0.75 | 0.78 | 95.523 | 96.307 | 94.857 | 0 |
| 1730870100 | 95.523 | 1.52 | 1.61 | 94.006 | 95.615 | 94.006 | 0 |
| 1730783700 | 94.006 | -0.59 | -0.62 | 94.592 | 94.592 | 93.61 | 0 |
| 1730697300 | 94.592 | 0.78 | 0.84 | 93.807 | 94.734 | 93.377 | 0 |
| 1730438100 | 93.807 | -0.87 | -0.92 | 94.678 | 94.678 | 92.884 | 0 |
| 1730351700 | 94.678 | 0.12 | 0.13 | 94.557 | 94.852 | 94.049 | 0 |
| 1730265300 | 94.557 | -0.86 | -0.90 | 95.419 | 95.463 | 94.103 | 0 |
| 1730178900 | 95.419 | 0.51 | 0.54 | 94.91 | 95.762 | 94.91 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
