S&P ASX 200 2X Leverage Daily Index (XLD)
ASX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 | 1490.1 | -24.6 | -1.62 | 1514.6 | 1514.6 | 1472 | 0 |
| 1721283300 | 1514.7 | -8.3 | -0.54 | 1522.8 | 1527.5 | 1510.9 | 0 |
| 1721196900 | 1523 | 21.8 | 1.45 | 1501 | 1532.7 | 1501 | 0 |
| 1721110500 | 1501.2 | -7.1 | -0.47 | 1508.1 | 1508.2 | 1500.3 | 0 |
| 1721024100 | 1508.3 | 21.3 | 1.43 | 1486.5 | 1515.6 | 1486.5 | 0 |
| 1720764900 | 1487 | 25.6 | 1.75 | 1461.2 | 1490.6 | 1461 | 0 |
| 1720678500 | 1461.4 | 26.6 | 1.85 | 1434.6 | 1466.1 | 1434.6 | 0 |
| 1720592100 | 1434.8 | -4.9 | -0.34 | 1439.5 | 1439.5 | 1422 | 0 |
| 1720505700 | 1439.7 | 24.1 | 1.70 | 1415.5 | 1440.7 | 1415.5 | 0 |
| 1720419300 | 1415.6 | -22.3 | -1.55 | 1437.3 | 1437.3 | 1414.3 | 0 |
| 1720160100 | 1437.9 | -3.7 | -0.26 | 1441.4 | 1441.4 | 1432.5 | 0 |
| 1720073700 | 1441.6 | 33.3 | 2.36 | 1408.1 | 1443 | 1408.1 | 0 |
| 1719987300 | 1408.3 | 7.8 | 0.56 | 1400.4 | 1409.8 | 1400.4 | 0 |
| 1719900900 | 1400.5 | -12.1 | -0.86 | 1412.4 | 1413.8 | 1394.8 | 0 |
| 1719814500 | 1412.6 | -6.6 | -0.47 | 1418.7 | 1418.7 | 1397.8 | 0 |
| 1719555300 | 1419.2 | 2.7 | 0.19 | 1416.3 | 1438 | 1414.6 | 0 |
| 1719468900 | 1416.5 | -8.7 | -0.61 | 1425.1 | 1425.1 | 1377.9 | 0 |
| 1719382500 | 1425.2 | -20.8 | -1.44 | 1445.8 | 1445.8 | 1413.2 | 0 |
| 1719296100 | 1446 | 38.1 | 2.71 | 1408.9 | 1446 | 1408.9 | 0 |
| 1719209700 | 1407.9 | -23.4 | -1.63 | 1430.8 | 1430.8 | 1406.7 | 0 |
| 1718950500 | 1431.3 | 9.6 | 0.68 | 1421.6 | 1431.6 | 1415.9 | 0 |
| 1718864100 | 1421.7 | -0.3 | -0.02 | 1421.8 | 1422.7 | 1415.9 | 0 |
| 1718777700 | 1422 | -3.2 | -0.22 | 1425.1 | 1428.5 | 1416.7 | 0 |
| 1718691300 | 1425.2 | 28 | 2.00 | 1397 | 1426.1 | 1397 | 0 |
| 1718604900 | 1397.2 | -9.2 | -0.65 | 1405.9 | 1408 | 1396.4 | 0 |
| 1718345700 | 1406.4 | -9.5 | -0.67 | 1415.7 | 1416.5 | 1404.1 | 0 |
| 1718259300 | 1415.9 | 12.3 | 0.88 | 1403.4 | 1426.1 | 1402.9 | 0 |
| 1718172900 | 1403.6 | -14.7 | -1.04 | 1418.2 | 1418.2 | 1397.6 | 0 |
| 1718086500 | 1418.3 | -39.5 | -2.71 | 1457.2 | 1457.2 | 1410.8 | 0 |
| 1717740900 | 1457.8 | 13.9 | 0.96 | 1443.7 | 1458.5 | 1443.7 | 0 |
| 1717654500 | 1443.9 | 19.2 | 1.35 | 1424.5 | 1449.8 | 1424.5 | 0 |
| 1717568100 | 1424.7 | 11.5 | 0.81 | 1413 | 1426.7 | 1410 | 0 |
| 1717481700 | 1413.2 | -9 | -0.63 | 1422 | 1424.6 | 1413.2 | 0 |
| 1717395300 | 1422.2 | 21.1 | 1.51 | 1400.6 | 1428.7 | 1400.6 | 0 |
| 1717136100 | 1401.1 | 26.4 | 1.92 | 1374.6 | 1401.1 | 1374.6 | 0 |
| 1717049700 | 1374.7 | -13.8 | -0.99 | 1388.3 | 1388.3 | 1365.1 | 0 |
| 1716963300 | 1388.5 | -37.2 | -2.61 | 1425.6 | 1425.6 | 1386.7 | 0 |
| 1716876900 | 1425.7 | -8.2 | -0.57 | 1433.7 | 1438.5 | 1425.4 | 0 |
| 1716790500 | 1433.9 | 21.7 | 1.54 | 1414.1 | 1435.7 | 1414.1 | 0 |
| 1716531300 | 1412.2 | -31.3 | -2.17 | 1443.3 | 1443.3 | 1408.2 | 0 |
| 1716444900 | 1443.5 | -13.6 | -0.93 | 1457 | 1457 | 1426 | 0 |
| 1716358500 | 1457.1 | -1.5 | -0.10 | 1458.5 | 1468.8 | 1457.1 | 0 |
| 1716272100 | 1458.6 | -4.7 | -0.32 | 1463.1 | 1465.5 | 1454.8 | 0 |
| 1716185700 | 1463.3 | 17.8 | 1.23 | 1445 | 1467 | 1445 | 0 |
| 1715926500 | 1445.5 | -25.2 | -1.71 | 1470.5 | 1471.9 | 1444 | 0 |
| 1715840100 | 1470.7 | 46.7 | 3.28 | 1423.8 | 1477.6 | 1423.8 | 0 |
| 1715753700 | 1424 | 9.7 | 0.69 | 1414.1 | 1435.4 | 1414.1 | 0 |
| 1715667300 | 1414.3 | -8.7 | -0.61 | 1422.8 | 1422.8 | 1409.8 | 0 |
| 1715580900 | 1423 | -0.1 | -0.01 | 1422.6 | 1423 | 1412.5 | 0 |
| 1715321700 | 1423.1 | 9.8 | 0.69 | 1413.1 | 1430.3 | 1413.1 | 0 |
| 1715235300 | 1413.3 | -30.8 | -2.13 | 1443.9 | 1443.9 | 1410.9 | 0 |
| 1715148900 | 1444.1 | 3.9 | 0.27 | 1440 | 1447.9 | 1438 | 0 |
| 1715062500 | 1440.2 | 40.3 | 2.88 | 1399.7 | 1440.2 | 1399.7 | 0 |
| 1714976100 | 1399.9 | 18.9 | 1.37 | 1380.6 | 1400.5 | 1380.6 | 0 |
| 1714716900 | 1381 | 14.9 | 1.09 | 1365.9 | 1385.1 | 1365.9 | 0 |
| 1714630500 | 1366.1 | 6 | 0.44 | 1360 | 1376.5 | 1360 | 0 |
| 1714544100 | 1360.1 | -34.4 | -2.47 | 1394.4 | 1394.4 | 1355.2 | 0 |
| 1714457700 | 1394.5 | 9.5 | 0.69 | 1384.9 | 1394.5 | 1379.8 | 0 |
| 1714371300 | 1385 | 21.6 | 1.58 | 1362.9 | 1388.3 | 1362.9 | 0 |
| 1714112100 | 1363.4 | -39.4 | -2.81 | 1402.5 | 1402.5 | 1360.5 | 0 |
| 1713939300 | 1402.8 | -0.4 | -0.03 | 1403 | 1417.8 | 1401.6 | 0 |
| 1713852900 | 1403.2 | 12.3 | 0.88 | 1390.7 | 1407.3 | 1390.5 | 0 |
| 1713766500 | 1390.9 | 29 | 2.13 | 1361.4 | 1401.4 | 1361.4 | 0 |
| 1713507300 | 1361.9 | -27.3 | -1.97 | 1389.1 | 1389.1 | 1334.7 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
