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 | -7.163 | -7.6362163257 | 93.803 | 94.726 | 84.136 | 0 | 0 | IX |
| 4 | -5.75 | -6.2236172746 | 92.39 | 94.726 | 84.136 | 0 | 0 | IX |
| 12 | -11.329 | -11.563862038 | 97.969 | 103.977 | 84.136 | 0 | 0 | IX |
| 26 | -2.92 | -3.26038410004 | 89.56 | 103.977 | 84.136 | 0 | 0 | IX |
| 52 | 4.624 | 5.63792430745 | 82.016 | 103.977 | 77.742 | 0 | 0 | IX |
| 156 | 11.462 | 15.2464816835 | 75.178 | 103.977 | 61.333 | 0 | 0 | IX |
| 260 | 40.92 | 89.501312336 | 45.72 | 103.977 | 44.972 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743743700 | 91.146 | -2.63 | -2.81 | 93.779 | 93.779 | 90.989 | 0 |
| 1743657300 | 93.779 | -0.55 | -0.59 | 94.331 | 94.331 | 91.924 | 0 |
| 1743570900 | 94.331 | 0.67 | 0.72 | 93.66 | 94.726 | 93.66 | 0 |
| 1743484500 | 93.66 | 0.82 | 0.89 | 92.838 | 93.66 | 92.591 | 0 |
| 1743398100 | 92.838 | -0.97 | -1.03 | 93.803 | 93.803 | 92.064 | 0 |
| 1743138900 | 93.803 | 0.47 | 0.51 | 93.331 | 93.842 | 92.781 | 0 |
| 1743052500 | 93.331 | -0.13 | -0.13 | 93.456 | 93.456 | 92.516 | 0 |
| 1742966100 | 93.456 | 1 | 1.08 | 92.454 | 93.851 | 92.454 | 0 |
| 1742879700 | 92.454 | 0.01 | 0.01 | 92.443 | 93.575 | 92.209 | 0 |
| 1742793300 | 92.443 | 0.97 | 1.06 | 91.474 | 92.512 | 91.474 | 0 |
| 1742534100 | 91.474 | -0.06 | -0.06 | 91.533 | 92.036 | 91.276 | 0 |
| 1742447700 | 91.533 | 1.68 | 1.86 | 89.858 | 91.691 | 89.858 | 0 |
| 1742361300 | 89.858 | -0.24 | -0.27 | 90.097 | 90.456 | 89.461 | 0 |
| 1742274900 | 90.097 | -0.15 | -0.17 | 90.248 | 91.165 | 89.967 | 0 |
| 1742188500 | 90.248 | 0.76 | 0.85 | 89.489 | 90.312 | 89.489 | 0 |
| 1741929300 | 89.489 | -0.12 | -0.14 | 89.613 | 89.852 | 88.979 | 0 |
| 1741842900 | 89.613 | -0.58 | -0.65 | 90.195 | 90.582 | 89.512 | 0 |
| 1741756500 | 90.195 | -1.47 | -1.60 | 91.66 | 91.66 | 89.454 | 0 |
| 1741670100 | 91.66 | -0.64 | -0.69 | 92.299 | 92.299 | 90.526 | 0 |
| 1741583700 | 92.299 | -0.09 | -0.10 | 92.39 | 92.837 | 92.193 | 0 |
| 1741324500 | 92.39 | -2.36 | -2.49 | 94.751 | 94.751 | 92.091 | 0 |
| 1741238100 | 94.751 | -0.82 | -0.86 | 95.575 | 95.666 | 94.676 | 0 |
| 1741151700 | 95.575 | -0.92 | -0.95 | 96.495 | 96.495 | 94.566 | 0 |
| 1741065300 | 96.495 | -0.52 | -0.53 | 97.01 | 97.01 | 95.803 | 0 |
| 1740978900 | 97.01 | 0.16 | 0.16 | 96.855 | 97.756 | 96.277 | 0 |
| 1740719700 | 96.855 | -0.3 | -0.31 | 97.154 | 97.389 | 96.538 | 0 |
| 1740633300 | 97.154 | 0.21 | 0.22 | 96.941 | 97.179 | 96.434 | 0 |
| 1740546900 | 96.941 | 0.69 | 0.71 | 96.255 | 97.034 | 95.775 | 0 |
| 1740460500 | 96.255 | -0.6 | -0.62 | 96.855 | 96.855 | 95.729 | 0 |
| 1740374100 | 96.855 | 1.8 | 1.89 | 95.059 | 96.855 | 94.477 | 0 |
| 1740114900 | 95.059 | -1.23 | -1.28 | 96.293 | 96.755 | 95.039 | 0 |
| 1740028500 | 96.293 | -1.93 | -1.96 | 98.219 | 98.219 | 95.965 | 0 |
| 1739942100 | 98.219 | -2.01 | -2.00 | 100.228 | 100.228 | 97.514 | 0 |
| 1739855700 | 100.228 | -1.43 | -1.40 | 101.655 | 101.911 | 100.2 | 0 |
| 1739769300 | 101.655 | -1.1 | -1.07 | 102.756 | 102.756 | 100.248 | 0 |
| 1739510100 | 102.756 | -0.23 | -0.23 | 102.989 | 103.739 | 102.564 | 0 |
| 1739423700 | 102.989 | -0.32 | -0.30 | 103.304 | 103.977 | 102.825 | 0 |
| 1739337300 | 103.304 | 1.43 | 1.41 | 101.871 | 103.304 | 101.604 | 0 |
| 1739250900 | 101.871 | 0.21 | 0.21 | 101.656 | 102.01 | 101.393 | 0 |
| 1739164500 | 101.656 | -0.23 | -0.22 | 101.881 | 101.881 | 100.837 | 0 |
| 1738905300 | 101.881 | 0.05 | 0.05 | 101.829 | 102.188 | 101.219 | 0 |
| 1738818900 | 101.829 | 2 | 2.00 | 99.829 | 101.874 | 99.829 | 0 |
| 1738732500 | 99.829 | -0.06 | -0.06 | 99.884 | 100.289 | 99.675 | 0 |
| 1738646100 | 99.884 | -0.15 | -0.15 | 100.035 | 100.884 | 99.884 | 0 |
| 1738559700 | 100.035 | -1.92 | -1.89 | 101.958 | 101.958 | 99.583 | 0 |
| 1738300500 | 101.958 | 0.3 | 0.29 | 101.66 | 102.293 | 101.43 | 0 |
| 1738214100 | 101.66 | 0.67 | 0.66 | 100.992 | 101.88 | 100.987 | 0 |
| 1738127700 | 100.992 | 0.29 | 0.29 | 100.7 | 101.651 | 100.7 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
