S&P ASX 200 Financial Index (XFJ)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1721369700 | 7887.3 | -62.6 | -0.79 | 7949.9 | 7949.9 | 7849.7 | 0 |
| 1721283300 | 7949.9 | -14.1 | -0.18 | 7964 | 8000.8 | 7928.1 | 0 |
| 1721196900 | 7964 | 75.4 | 0.96 | 7888.6 | 7981.6 | 7888.6 | 0 |
| 1721110500 | 7888.6 | 7.1 | 0.09 | 7881.5 | 7924.3 | 7880.6 | 0 |
| 1721024100 | 7881.5 | 54.9 | 0.70 | 7826.6 | 7905.5 | 7826.6 | 0 |
| 1720764900 | 7826.6 | 74 | 0.95 | 7752.6 | 7832.5 | 7752.6 | 0 |
| 1720678500 | 7752.6 | 39.7 | 0.51 | 7712.9 | 7802.8 | 7712.9 | 0 |
| 1720592100 | 7712.9 | 16.4 | 0.21 | 7696.5 | 7712.9 | 7648.2 | 0 |
| 1720505700 | 7696.5 | 102.3 | 1.35 | 7594.2 | 7696.5 | 7594.2 | 0 |
| 1720419300 | 7594.2 | -22.1 | -0.29 | 7616.3 | 7623.3 | 7581.7 | 0 |
| 1720160100 | 7616.3 | -34.1 | -0.45 | 7650.4 | 7650.9 | 7599.5 | 0 |
| 1720073700 | 7650.4 | 93.8 | 1.24 | 7556.6 | 7650.4 | 7556.6 | 0 |
| 1719987300 | 7556.6 | -27.2 | -0.36 | 7583.8 | 7622.7 | 7544.4 | 0 |
| 1719900900 | 7583.8 | -33.8 | -0.44 | 7617.6 | 7617.6 | 7572.6 | 0 |
| 1719814500 | 7617.6 | -39.5 | -0.52 | 7657.1 | 7657.1 | 7564 | 0 |
| 1719555300 | 7657.1 | 56.9 | 0.75 | 7600.2 | 7694.9 | 7600.2 | 0 |
| 1719468900 | 7600.2 | -38.6 | -0.51 | 7638.8 | 7638.8 | 7494.3 | 0 |
| 1719382500 | 7638.8 | -72.7 | -0.94 | 7711.5 | 7711.5 | 7621.1 | 0 |
| 1719296100 | 7711.5 | 110.4 | 1.45 | 7601.1 | 7711.5 | 7601.1 | 0 |
| 1719209700 | 7601.1 | -43.4 | -0.57 | 7644.5 | 7667.6 | 7597.1 | 0 |
| 1718950500 | 7644.5 | 13.1 | 0.17 | 7631.4 | 7651.9 | 7575.7 | 0 |
| 1718864100 | 7631.4 | 24.7 | 0.32 | 7606.7 | 7631.4 | 7588.3 | 0 |
| 1718777700 | 7606.7 | -27.3 | -0.36 | 7634 | 7634 | 7596.8 | 0 |
| 1718691300 | 7634 | 122.7 | 1.63 | 7511.3 | 7635.3 | 7511.3 | 0 |
| 1718604900 | 7511.3 | 22.7 | 0.30 | 7488.6 | 7518.1 | 7472.2 | 0 |
| 1718345700 | 7488.6 | -18.7 | -0.25 | 7507.3 | 7507.3 | 7475.2 | 0 |
| 1718259300 | 7507.3 | 27.3 | 0.36 | 7480 | 7533.6 | 7476.2 | 0 |
| 1718172900 | 7480 | -28.4 | -0.38 | 7508.4 | 7508.4 | 7445.8 | 0 |
| 1718086500 | 7508.4 | -64.7 | -0.85 | 7573.1 | 7573.1 | 7467.1 | 0 |
| 1717740900 | 7573.1 | 39.1 | 0.52 | 7534 | 7573.2 | 7510.5 | 0 |
| 1717654500 | 7534 | 70.6 | 0.95 | 7463.4 | 7550.8 | 7463.4 | 0 |
| 1717568100 | 7463.4 | 46.2 | 0.62 | 7417.2 | 7477.3 | 7417.2 | 0 |
| 1717481700 | 7417.2 | 16.8 | 0.23 | 7400.4 | 7432.5 | 7396.9 | 0 |
| 1717395300 | 7400.4 | 112.4 | 1.54 | 7288 | 7400.4 | 7288 | 0 |
| 1717136100 | 7288 | 71.5 | 0.99 | 7216.5 | 7288 | 7216.5 | 0 |
| 1717049700 | 7216.5 | -14.5 | -0.20 | 7231 | 7231 | 7166.8 | 0 |
| 1716963300 | 7231 | -127.8 | -1.74 | 7358.8 | 7358.8 | 7210.6 | 0 |
| 1716876900 | 7358.8 | -10 | -0.14 | 7368.8 | 7381 | 7331.2 | 0 |
| 1716790500 | 7368.8 | 61.7 | 0.84 | 7307.1 | 7383.2 | 7307.1 | 0 |
| 1716531300 | 7307.1 | -85.3 | -1.15 | 7392.4 | 7392.4 | 7270.3 | 0 |
| 1716444900 | 7392.4 | -43.4 | -0.58 | 7435.8 | 7435.8 | 7350.9 | 0 |
| 1716358500 | 7435.8 | 19.2 | 0.26 | 7416.6 | 7449.9 | 7416 | 0 |
| 1716272100 | 7416.6 | 2.8 | 0.04 | 7413.8 | 7420.2 | 7377.1 | 0 |
| 1716185700 | 7413.8 | 43.8 | 0.59 | 7370 | 7415.6 | 7370 | 0 |
| 1715926500 | 7370 | -49.4 | -0.67 | 7419.4 | 7419.4 | 7347.1 | 0 |
| 1715840100 | 7419.4 | 134.8 | 1.85 | 7284.6 | 7433.2 | 7284.6 | 0 |
| 1715753700 | 7284.6 | -18.5 | -0.25 | 7303.1 | 7327.6 | 7278.2 | 0 |
| 1715667300 | 7303.1 | -19 | -0.26 | 7322.1 | 7322.1 | 7276.6 | 0 |
| 1715580900 | 7322.1 | -2.1 | -0.03 | 7324.2 | 7324.2 | 7245.2 | 0 |
| 1715321700 | 7324.2 | 50.2 | 0.69 | 7274 | 7355.7 | 7274 | 0 |
| 1715235300 | 7274 | -126.6 | -1.71 | 7400.6 | 7400.6 | 7271.8 | 0 |
| 1715148900 | 7400.6 | 15.2 | 0.21 | 7385.4 | 7423.1 | 7352.5 | 0 |
| 1715062500 | 7385.4 | 95.3 | 1.31 | 7290.1 | 7385.4 | 7268 | 0 |
| 1714976100 | 7290.1 | 74.1 | 1.03 | 7216 | 7290.1 | 7216 | 0 |
| 1714716900 | 7216 | 21.2 | 0.29 | 7194.8 | 7224.4 | 7187 | 0 |
| 1714630500 | 7194.8 | 51.2 | 0.72 | 7143.6 | 7255.7 | 7143.6 | 0 |
| 1714544100 | 7143.6 | -52.2 | -0.73 | 7195.8 | 7195.8 | 7122 | 0 |
| 1714457700 | 7195.8 | 30.8 | 0.43 | 7165 | 7195.8 | 7130.1 | 0 |
| 1714371300 | 7165 | 43.9 | 0.62 | 7121.1 | 7184.7 | 7121.1 | 0 |
| 1714112100 | 7121.1 | -114.5 | -1.58 | 7235.6 | 7235.6 | 7117.2 | 0 |
| 1713939300 | 7235.6 | 25.2 | 0.35 | 7210.4 | 7284.3 | 7210.4 | 0 |
| 1713852900 | 7210.4 | 78.7 | 1.10 | 7131.7 | 7215.7 | 7131.7 | 0 |
| 1713766500 | 7131.7 | 68.2 | 0.97 | 7063.5 | 7168 | 7063.5 | 0 |
| 1713507300 | 7063.5 | -80.7 | -1.13 | 7144.2 | 7144.2 | 6970.3 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
