S&P ASX 200 Information Technology Index (XIJ)
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 | 2301.2 | -2.5 | -0.11 | 2303.7 | 2303.7 | 2275.1 | 0 |
| 1721283300 | 2303.7 | -80.9 | -3.39 | 2384.6 | 2384.6 | 2299.5 | 0 |
| 1721196900 | 2384.6 | 29.2 | 1.24 | 2355.4 | 2396.4 | 2355.4 | 0 |
| 1721110500 | 2355.4 | -20.8 | -0.88 | 2376.2 | 2384.2 | 2355.4 | 0 |
| 1721024100 | 2376.2 | 32.6 | 1.39 | 2343.6 | 2379.9 | 2343.6 | 0 |
| 1720764900 | 2343.6 | -28.3 | -1.19 | 2371.9 | 2374.8 | 2334.4 | 0 |
| 1720678500 | 2371.9 | 34.2 | 1.46 | 2337.7 | 2377.3 | 2337.7 | 0 |
| 1720592100 | 2337.7 | -3.9 | -0.17 | 2341.6 | 2341.6 | 2319 | 0 |
| 1720505700 | 2341.6 | 18.5 | 0.80 | 2323.1 | 2347.3 | 2323 | 0 |
| 1720419300 | 2323.1 | 6.8 | 0.29 | 2316.3 | 2335.7 | 2315 | 0 |
| 1720160100 | 2316.3 | 9.6 | 0.42 | 2306.7 | 2316.3 | 2299 | 0 |
| 1720073700 | 2306.7 | -8.4 | -0.36 | 2315.1 | 2333.8 | 2306.7 | 0 |
| 1719987300 | 2315.1 | 31.2 | 1.37 | 2283.9 | 2315.1 | 2283.9 | 0 |
| 1719900900 | 2283.9 | -5.9 | -0.26 | 2289.8 | 2302.5 | 2282.8 | 0 |
| 1719814500 | 2289.8 | -51.7 | -2.21 | 2341.5 | 2341.5 | 2282.1 | 0 |
| 1719555300 | 2341.5 | 20.9 | 0.90 | 2320.6 | 2353.3 | 2320.4 | 0 |
| 1719468900 | 2320.6 | 17 | 0.74 | 2303.6 | 2320.6 | 2277.3 | 0 |
| 1719382500 | 2303.6 | 17.6 | 0.77 | 2286 | 2304.9 | 2285.4 | 0 |
| 1719296100 | 2286 | 7.3 | 0.32 | 2278.7 | 2296.7 | 2274.3 | 0 |
| 1719209700 | 2278.7 | -1.9 | -0.08 | 2280.6 | 2308.7 | 2277.1 | 0 |
| 1718950500 | 2280.6 | 22 | 0.97 | 2258.6 | 2280.6 | 2254.6 | 0 |
| 1718864100 | 2258.6 | -11.8 | -0.52 | 2270.4 | 2273.7 | 2252.9 | 0 |
| 1718777700 | 2270.4 | 0.9 | 0.04 | 2269.5 | 2279.1 | 2258.2 | 0 |
| 1718691300 | 2269.5 | 9.1 | 0.40 | 2260.4 | 2281.5 | 2260.4 | 0 |
| 1718604900 | 2260.4 | -34.5 | -1.50 | 2294.9 | 2299 | 2259.6 | 0 |
| 1718345700 | 2294.9 | -19.7 | -0.85 | 2314.6 | 2316.8 | 2293 | 0 |
| 1718259300 | 2314.6 | 48.4 | 2.14 | 2266.2 | 2323 | 2266.2 | 0 |
| 1718172900 | 2266.2 | -22.2 | -0.97 | 2288.4 | 2289.1 | 2262.4 | 0 |
| 1718086500 | 2288.4 | -3.4 | -0.15 | 2291.8 | 2291.8 | 2261.5 | 0 |
| 1717740900 | 2291.8 | -1.2 | -0.05 | 2293 | 2293 | 2279.2 | 0 |
| 1717654500 | 2293 | 31.9 | 1.41 | 2261.1 | 2302.9 | 2261.1 | 0 |
| 1717568100 | 2261.1 | -13.8 | -0.61 | 2274.9 | 2287 | 2247.1 | 0 |
| 1717481700 | 2274.9 | -16.1 | -0.70 | 2291 | 2310.1 | 2274.9 | 0 |
| 1717395300 | 2291 | -16.7 | -0.72 | 2307.7 | 2325 | 2290.9 | 0 |
| 1717136100 | 2307.7 | 15.3 | 0.67 | 2292.4 | 2310.4 | 2280.5 | 0 |
| 1717049700 | 2292.4 | 1.8 | 0.08 | 2290.6 | 2297.4 | 2266.3 | 0 |
| 1716963300 | 2290.6 | -10.8 | -0.47 | 2301.4 | 2303.2 | 2280.5 | 0 |
| 1716876900 | 2301.4 | -14.4 | -0.62 | 2315.8 | 2320.8 | 2301.4 | 0 |
| 1716790500 | 2315.8 | 14.1 | 0.61 | 2301.7 | 2325.9 | 2301.7 | 0 |
| 1716531300 | 2301.7 | -35.5 | -1.52 | 2337.2 | 2337.2 | 2298.8 | 0 |
| 1716444900 | 2337.2 | 51.4 | 2.25 | 2285.8 | 2352.5 | 2284 | 0 |
| 1716358500 | 2285.8 | 6.9 | 0.30 | 2278.9 | 2294.3 | 2276.5 | 0 |
| 1716272100 | 2278.9 | 16.3 | 0.72 | 2262.6 | 2295.6 | 2262.6 | 0 |
| 1716185700 | 2262.6 | 23.6 | 1.05 | 2239 | 2262.6 | 2229.1 | 0 |
| 1715926500 | 2239 | -70.5 | -3.05 | 2309.5 | 2309.5 | 2239 | 0 |
| 1715840100 | 2309.5 | 74.3 | 3.32 | 2235.2 | 2309.5 | 2234.9 | 0 |
| 1715753700 | 2235.2 | 8.1 | 0.36 | 2227.1 | 2238.1 | 2227.1 | 0 |
| 1715667300 | 2227.1 | -16.6 | -0.74 | 2243.7 | 2243.7 | 2223.9 | 0 |
| 1715580900 | 2243.7 | -12.6 | -0.56 | 2256.3 | 2270.6 | 2242.4 | 0 |
| 1715321700 | 2256.3 | -1.5 | -0.07 | 2257.8 | 2259.5 | 2244 | 0 |
| 1715235300 | 2257.8 | -13.8 | -0.61 | 2271.6 | 2280.9 | 2255.5 | 0 |
| 1715148900 | 2271.6 | 13.3 | 0.59 | 2258.3 | 2271.6 | 2255.8 | 0 |
| 1715062500 | 2258.3 | 33.8 | 1.52 | 2224.5 | 2258.3 | 2224.5 | 0 |
| 1714976100 | 2224.5 | 21 | 0.95 | 2203.5 | 2231.9 | 2202.5 | 0 |
| 1714716900 | 2203.5 | 26.1 | 1.20 | 2177.4 | 2212.6 | 2177.4 | 0 |
| 1714630500 | 2177.4 | 20.8 | 0.96 | 2156.6 | 2185.5 | 2154.5 | 0 |
| 1714544100 | 2156.6 | -32.3 | -1.48 | 2188.9 | 2188.9 | 2132 | 0 |
| 1714457700 | 2188.9 | -1 | -0.05 | 2189.9 | 2192.4 | 2176 | 0 |
| 1714371300 | 2189.9 | 36.1 | 1.68 | 2153.8 | 2190.4 | 2153.8 | 0 |
| 1714112100 | 2153.8 | -8.4 | -0.39 | 2162.2 | 2162.3 | 2134 | 0 |
| 1713939300 | 2162.2 | -7.5 | -0.35 | 2169.7 | 2198.2 | 2162.2 | 0 |
| 1713852900 | 2169.7 | 36.9 | 1.73 | 2132.8 | 2169.7 | 2132.8 | 0 |
| 1713766500 | 2132.8 | 32 | 1.52 | 2100.8 | 2132.8 | 2100.8 | 0 |
| 1713507300 | 2100.8 | -33 | -1.55 | 2133.8 | 2133.8 | 2073 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
