S&P ASX Dividend Opportunities Index (XDI)
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 | -20 | -1.19746138187 | 1670.2 | 1680.7 | 1638.7 | 0 | 0 | IX |
| 4 | -25.1 | -1.49823912135 | 1675.3 | 1698.9 | 1638.7 | 0 | 0 | IX |
| 12 | 10.9 | 0.664917952785 | 1639.3 | 1706.5 | 1616.7 | 0 | 0 | IX |
| 26 | 5.5 | 0.334407490728 | 1644.7 | 1708 | 1605.2 | 0 | 0 | IX |
| 52 | 97 | 6.24517125934 | 1553.2 | 1708 | 1529.6 | 0 | 0 | IX |
| 156 | 142.6 | 9.45874237198 | 1507.6 | 1708 | 1365.3 | 0 | 0 | IX |
| 260 | 71.7 | 4.54228698131 | 1578.5 | 1708 | 1008.1 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730697300 | 1656.9 | 2.1 | 0.13 | 1654.8 | 1661.2 | 1651 | 0 |
| 1730438100 | 1654.8 | -0.7 | -0.04 | 1655.5 | 1655.5 | 1638.7 | 0 |
| 1730351700 | 1655.5 | -3.8 | -0.23 | 1659.3 | 1662.2 | 1648.9 | 0 |
| 1730265300 | 1659.3 | -16.7 | -1.00 | 1676 | 1677.9 | 1655.9 | 0 |
| 1730178900 | 1676 | 5.8 | 0.35 | 1670.2 | 1680.7 | 1670.2 | 0 |
| 1730092500 | 1670.2 | 4.7 | 0.28 | 1665.5 | 1672.6 | 1664.7 | 0 |
| 1729833300 | 1665.5 | -4.5 | -0.27 | 1670 | 1675.1 | 1665.5 | 0 |
| 1729746900 | 1670 | 2.1 | 0.13 | 1667.9 | 1676.2 | 1662.6 | 0 |
| 1729660500 | 1667.9 | 5.1 | 0.31 | 1662.8 | 1672 | 1662.1 | 0 |
| 1729574100 | 1662.8 | -26.4 | -1.56 | 1689.2 | 1689.2 | 1661.7 | 0 |
| 1729487700 | 1689.2 | 12.3 | 0.73 | 1676.9 | 1690.9 | 1676.9 | 0 |
| 1729228500 | 1676.9 | -16.2 | -0.96 | 1693.1 | 1693.1 | 1673.4 | 0 |
| 1729142100 | 1693.1 | 10.2 | 0.61 | 1682.9 | 1698.9 | 1682.9 | 0 |
| 1729055700 | 1682.9 | -9.7 | -0.57 | 1692.6 | 1692.6 | 1678.4 | 0 |
| 1728969300 | 1692.6 | 11.3 | 0.67 | 1681.3 | 1694.9 | 1681.3 | 0 |
| 1728882900 | 1681.3 | 8.7 | 0.52 | 1672.6 | 1685 | 1672.5 | 0 |
| 1728623700 | 1672.6 | -3.1 | -0.18 | 1675.7 | 1675.9 | 1669.2 | 0 |
| 1728537300 | 1675.7 | 6.8 | 0.41 | 1668.9 | 1678.3 | 1668.9 | 0 |
| 1728450900 | 1668.9 | -3.4 | -0.20 | 1672.3 | 1678.8 | 1664.5 | 0 |
| 1728364500 | 1672.3 | -3 | -0.18 | 1675.3 | 1684.6 | 1666.7 | 0 |
| 1728278100 | 1675.3 | 6.8 | 0.41 | 1668.5 | 1677.1 | 1667.4 | 0 |
| 1728022500 | 1668.5 | -13 | -0.77 | 1681.5 | 1681.5 | 1659.5 | 0 |
| 1727936100 | 1681.5 | -2.7 | -0.16 | 1684.2 | 1688.7 | 1679.9 | 0 |
| 1727849700 | 1684.2 | -1.6 | -0.09 | 1685.8 | 1690.1 | 1683 | 0 |
| 1727763300 | 1685.8 | -13.8 | -0.81 | 1699.6 | 1699.6 | 1680.5 | 0 |
| 1727676900 | 1699.6 | 13.3 | 0.79 | 1686.3 | 1706.5 | 1686.3 | 0 |
| 1727417700 | 1686.3 | 5.8 | 0.35 | 1680.5 | 1686.6 | 1680.5 | 0 |
| 1727331300 | 1680.5 | 14.6 | 0.88 | 1665.9 | 1684.7 | 1665.9 | 0 |
| 1727244900 | 1665.9 | 5 | 0.30 | 1660.9 | 1670.7 | 1659.9 | 0 |
| 1727158500 | 1660.9 | -3.8 | -0.23 | 1664.7 | 1669 | 1655.5 | 0 |
| 1727072100 | 1664.7 | -11.8 | -0.70 | 1676.5 | 1676.5 | 1658.1 | 0 |
| 1726812900 | 1676.5 | 7.4 | 0.44 | 1669.1 | 1679.8 | 1669.1 | 0 |
| 1726726500 | 1669.1 | 13 | 0.78 | 1656.1 | 1671.5 | 1656.1 | 0 |
| 1726640100 | 1656.1 | 2.2 | 0.13 | 1653.9 | 1661.7 | 1651.7 | 0 |
| 1726553700 | 1653.9 | 2.4 | 0.15 | 1651.5 | 1657.9 | 1651.5 | 0 |
| 1726467300 | 1651.5 | 3.5 | 0.21 | 1648 | 1654.3 | 1648 | 0 |
| 1726208100 | 1648 | 2 | 0.12 | 1646 | 1658.1 | 1644.9 | 0 |
| 1726121700 | 1646 | 11.6 | 0.71 | 1629.5 | 1646.7 | 1626.9 | 0 |
| 1726035300 | 1634.4 | 0 | 0.00 | 1634.4 | 1634.4 | 1634.4 | 0 |
| 1725948900 | 1634.4 | 4.4 | 0.27 | 1630 | 1644.3 | 1630 | 0 |
| 1725862500 | 1630 | -6.8 | -0.42 | 1636.8 | 1636.8 | 1616.7 | 0 |
| 1725603300 | 1636.8 | 6 | 0.37 | 1630.8 | 1639.7 | 1630.8 | 0 |
| 1725516900 | 1630.8 | 4.7 | 0.29 | 1626.1 | 1631.5 | 1624.4 | 0 |
| 1725430500 | 1626.1 | -32.6 | -1.97 | 1658.7 | 1658.7 | 1621.9 | 0 |
| 1725344100 | 1658.7 | -7.5 | -0.45 | 1666.2 | 1666.2 | 1655.6 | 0 |
| 1725257700 | 1666.2 | 6.6 | 0.40 | 1659.6 | 1667.6 | 1649.5 | 0 |
| 1724998500 | 1659.6 | 5.6 | 0.34 | 1654 | 1659.6 | 1654 | 0 |
| 1724912100 | 1654 | -12.4 | -0.74 | 1666.4 | 1666.4 | 1652.1 | 0 |
| 1724825700 | 1666.4 | -0.5 | -0.03 | 1666.9 | 1666.9 | 1654.4 | 0 |
| 1724739300 | 1666.9 | -1.1 | -0.07 | 1668 | 1676.3 | 1666.2 | 0 |
| 1724652900 | 1668 | 10.8 | 0.65 | 1657.2 | 1668 | 1657.2 | 0 |
| 1724393700 | 1657.2 | -9.3 | -0.56 | 1666.5 | 1666.5 | 1653.6 | 0 |
| 1724307300 | 1666.5 | 4.5 | 0.27 | 1662 | 1669.5 | 1662 | 0 |
| 1724220900 | 1662 | -4.2 | -0.25 | 1666.2 | 1666.2 | 1648.7 | 0 |
| 1724134500 | 1666.2 | 6.9 | 0.42 | 1659.3 | 1668.2 | 1659.3 | 0 |
| 1724048100 | 1659.3 | 1.6 | 0.10 | 1657.7 | 1661.3 | 1653.4 | 0 |
| 1723788900 | 1657.7 | 18.6 | 1.13 | 1639.1 | 1662.7 | 1639.1 | 0 |
| 1723702500 | 1639.1 | -8.6 | -0.52 | 1647.7 | 1649.3 | 1636.5 | 0 |
| 1723616100 | 1647.7 | -2.9 | -0.18 | 1650.6 | 1661.1 | 1646.2 | 0 |
| 1723529700 | 1650.6 | 11.3 | 0.69 | 1639.3 | 1653.4 | 1639.1 | 0 |
| 1723443300 | 1639.3 | 8.6 | 0.53 | 1630.7 | 1645.2 | 1630.7 | 0 |
| 1723184100 | 1630.7 | 13.8 | 0.85 | 1616.9 | 1638.7 | 1616.9 | 0 |
| 1723097700 | 1616.9 | -1.8 | -0.11 | 1618.7 | 1620.8 | 1608.6 | 0 |
| 1723011300 | 1618.7 | 0.3 | 0.02 | 1618.4 | 1628.1 | 1609 | 0 |
| 1722924900 | 1618.4 | 9.6 | 0.60 | 1608.8 | 1626.1 | 1608.2 | 0 |
| 1722838500 | 1608.8 | -55.5 | -3.33 | 1664.3 | 1664.3 | 1605.2 | 0 |
| 1722579300 | 1664.3 | -28 | -1.65 | 1692.3 | 1692.3 | 1655.2 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
