S&P ASX 200 2X Leverage Daily Index (XLD)
ASX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -77.1 | -5.09954362061 | 1511.9 | 1541.4 | 1428 | 0 | 0 | IX |
| 4 | -210 | -12.7675097276 | 1644.8 | 1684.1 | 1428 | 0 | 0 | IX |
| 12 | -141.6 | -8.98249175336 | 1576.4 | 1684.1 | 1428 | 0 | 0 | IX |
| 26 | -56.4 | -3.7821888412 | 1491.2 | 1684.1 | 1428 | 0 | 0 | IX |
| 52 | -38.6 | -2.61979095969 | 1473.4 | 1684.1 | 1334.7 | 0 | 0 | IX |
| 156 | 154.8 | 12.09375 | 1280 | 1684.1 | 1058.6 | 0 | 0 | IX |
| 260 | 304.5 | 26.9397505087 | 1130.3 | 1684.1 | 541.2 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741324500 | 1428.7 | -53.8 | -3.63 | 1482.4 | 1482.4 | 1428 | 0 |
| 1741238100 | 1482.5 | -17.3 | -1.15 | 1499.6 | 1513.8 | 1475.8 | 0 |
| 1741151700 | 1499.8 | -21.3 | -1.40 | 1520.9 | 1520.9 | 1483.1 | 0 |
| 1741065300 | 1521.1 | -17.9 | -1.16 | 1538.9 | 1538.9 | 1503.2 | 0 |
| 1740978900 | 1539 | 26.6 | 1.76 | 1511.9 | 1541.4 | 1511.9 | 0 |
| 1740719700 | 1512.4 | -36.1 | -2.33 | 1548.3 | 1548.3 | 1506.1 | 0 |
| 1740633300 | 1548.5 | 10.1 | 0.66 | 1538.2 | 1560.4 | 1538.2 | 0 |
| 1740546900 | 1538.4 | -4.4 | -0.29 | 1542.6 | 1542.6 | 1527 | 0 |
| 1740460500 | 1542.8 | -21.4 | -1.37 | 1564 | 1564 | 1533.6 | 0 |
| 1740374100 | 1564.2 | 4.1 | 0.26 | 1559.6 | 1564.8 | 1529.6 | 0 |
| 1740114900 | 1560.1 | -10.3 | -0.66 | 1570.2 | 1582 | 1557.7 | 0 |
| 1740028500 | 1570.4 | -36.9 | -2.30 | 1607.2 | 1607.2 | 1557 | 0 |
| 1739942100 | 1607.3 | -24 | -1.47 | 1631.1 | 1631.5 | 1595.9 | 0 |
| 1739855700 | 1631.3 | -21.9 | -1.32 | 1653 | 1656 | 1626.5 | 0 |
| 1739769300 | 1653.2 | -7.9 | -0.48 | 1660.5 | 1660.5 | 1631.1 | 0 |
| 1739510100 | 1661.1 | 6 | 0.36 | 1655 | 1684.1 | 1655 | 0 |
| 1739423700 | 1655.1 | 1.6 | 0.10 | 1653.3 | 1668.8 | 1653.1 | 0 |
| 1739337300 | 1653.5 | 19.5 | 1.19 | 1633.8 | 1653.5 | 1628.3 | 0 |
| 1739250900 | 1634 | 0.3 | 0.02 | 1633.5 | 1646 | 1632.7 | 0 |
| 1739164500 | 1633.7 | -11.7 | -0.71 | 1644.8 | 1644.8 | 1619.2 | 0 |
| 1738905300 | 1645.4 | -3.8 | -0.23 | 1649 | 1653.6 | 1640.4 | 0 |
| 1738818900 | 1649.2 | 39.6 | 2.46 | 1609.4 | 1650.1 | 1609.4 | 0 |
| 1738732500 | 1609.6 | 16.1 | 1.01 | 1593.3 | 1618.9 | 1593.3 | 0 |
| 1738646100 | 1593.5 | -2.2 | -0.14 | 1595.5 | 1621.2 | 1593.5 | 0 |
| 1738559700 | 1595.7 | -60 | -3.62 | 1655.1 | 1655.1 | 1585.8 | 0 |
| 1738300500 | 1655.7 | 14.7 | 0.90 | 1640.8 | 1669.1 | 1640.8 | 0 |
| 1738214100 | 1641 | 17.8 | 1.10 | 1623 | 1649.4 | 1621.9 | 0 |
| 1738127700 | 1623.2 | 18.1 | 1.13 | 1605.8 | 1636.4 | 1603.9 | 0 |
| 1738041300 | 1605.1 | -4.5 | -0.28 | 1608.8 | 1615.8 | 1600.3 | 0 |
| 1737695700 | 1609.6 | 11.3 | 0.71 | 1598.1 | 1614.2 | 1598.1 | 0 |
| 1737609300 | 1598.3 | -19.8 | -1.22 | 1617.9 | 1617.9 | 1593.4 | 0 |
| 1737522900 | 1618.1 | 10.3 | 0.64 | 1607.6 | 1628 | 1605.3 | 0 |
| 1737436500 | 1607.8 | 20.7 | 1.30 | 1586.9 | 1627.1 | 1586.9 | 0 |
| 1737350100 | 1587.1 | 13.5 | 0.86 | 1573 | 1590.5 | 1573 | 0 |
| 1737090900 | 1573.6 | -6.5 | -0.41 | 1579.9 | 1587.4 | 1570.8 | 0 |
| 1737004500 | 1580.1 | 42.4 | 2.76 | 1537.5 | 1587 | 1537.5 | 0 |
| 1736918100 | 1537.7 | -6.8 | -0.44 | 1544.4 | 1556.5 | 1537.5 | 0 |
| 1736831700 | 1544.5 | 14.4 | 0.94 | 1529.9 | 1553.1 | 1529.9 | 0 |
| 1736745300 | 1530.1 | -39.2 | -2.50 | 1568.8 | 1568.8 | 1518.3 | 0 |
| 1736486100 | 1569.3 | -13.6 | -0.86 | 1582.7 | 1593 | 1557.2 | 0 |
| 1736399700 | 1582.9 | -7.8 | -0.49 | 1590.5 | 1590.5 | 1568.7 | 0 |
| 1736313300 | 1590.7 | 24.1 | 1.54 | 1566.4 | 1598.8 | 1557.8 | 0 |
| 1736226900 | 1566.6 | 10.2 | 0.66 | 1556.2 | 1571.4 | 1556.2 | 0 |
| 1736140500 | 1556.4 | 2.1 | 0.14 | 1553.8 | 1569.5 | 1550.7 | 0 |
| 1735881300 | 1554.3 | 18.2 | 1.18 | 1535.9 | 1559.3 | 1535.5 | 0 |
| 1735794900 | 1536.1 | 15.4 | 1.01 | 1520.4 | 1537.1 | 1515.7 | 0 |
| 1735617660 | 1520.7 | -28.8 | -1.86 | 1549.3 | 1549.3 | 1520.7 | 0 |
| 1735535700 | 1549.5 | -10.6 | -0.68 | 1559.6 | 1559.6 | 1530.3 | 0 |
| 1735276500 | 1560.1 | 14.8 | 0.96 | 1544.7 | 1567.5 | 1544.5 | 0 |
| 1735014060 | 1545.3 | 7.1 | 0.46 | 1538.1 | 1547.5 | 1535 | 0 |
| 1734930900 | 1538.2 | 49.1 | 3.30 | 1488.5 | 1538.2 | 1488.5 | 0 |
| 1734671700 | 1489.1 | -38 | -2.49 | 1526.9 | 1526.9 | 1483.2 | 0 |
| 1734585300 | 1527.1 | -53.9 | -3.41 | 1580.8 | 1580.8 | 1511 | 0 |
| 1734498900 | 1581 | -2 | -0.13 | 1582.8 | 1593.8 | 1576.1 | 0 |
| 1734412500 | 1583 | 24.2 | 1.55 | 1558.6 | 1588 | 1553.8 | 0 |
| 1734326100 | 1558.8 | -18.2 | -1.15 | 1576.4 | 1576.4 | 1555.5 | 0 |
| 1734066900 | 1577 | -13.3 | -0.84 | 1590.1 | 1590.1 | 1564.6 | 0 |
| 1733980500 | 1590.3 | -9.1 | -0.57 | 1599.2 | 1611.8 | 1588.9 | 0 |
| 1733894100 | 1599.4 | -15.4 | -0.95 | 1614.6 | 1615.7 | 1595 | 0 |
| 1733807700 | 1614.8 | -11.8 | -0.73 | 1626.4 | 1635.9 | 1602.1 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
