ETF Historical Data - XZSP | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Italy
BIT
ETF (XZSP)
ETF (XZSP) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1741280100	47.775	-0.52	-1.08	47.87	47.87	47.775	10
1741193700	48.295	-0.76	-1.55	48.65	48.65	48.295	18
1741107300	49.055	-1.72	-3.38	49.13	49.13	49.055	29
1741020900	50.77	-0.33	-0.65	51.24	51.24	50.69	6348
1740761700	51.1	0	0.00	51.1	51.1	51.1	0
1740675300	51.1	-0.48	-0.93	51.29	51.29	51.01	3871
1740588900	51.58	0	0.00	51.58	51.58	51.58	0
1740502500	51.58	0	0.00	51.58	51.58	51.58	0
1740416100	51.58	-0.79	-1.51	51.58	51.58	51.58	28
1740156900	52.37	0	0.00	52.37	52.37	52.37	0
1740070500	52.37	0	0.00	52.37	52.37	52.37	0
1739984100	52.37	0	0.00	52.37	52.37	52.37	0
1739897700	52.37	0.23	0.44	52.37	52.37	52.37	52
1739811300	52.14	0.14	0.27	52.08	52.14	52.08	526
1739552100	52	-0.1	-0.19	52	52	52	1
1739465700	52.1	0	0.00	52.1	52.1	52.1	0
1739379300	52.1	0	0.00	51.99	52.1	51.99	14
1739292900	52.1	-0.21	-0.40	52.2	52.2	52.1	26
1739206500	52.31	0.22	0.42	52.11	52.31	52.11	3491
1738947300	52.09	0	0.00	52.09	52.09	52.09	0
1738860900	52.09	0.31	0.60	51.95	52.09	51.95	283
1738774500	51.78	0	0.00	51.78	51.78	51.78	0
1738688100	51.78	0	0.00	51.78	51.78	51.78	0
1738601700	51.78	-0.81	-1.54	51.93	51.93	51.78	74
1738342500	52.59	0.53	1.02	52.48	52.61	52.48	2946
1738256100	52.06	0	0.00	52.06	52.06	52.06	0
1738169700	52.06	0	0.00	52.06	52.06	52.06	0
1738083300	52.06	0	0.00	52.06	52.06	52.06	0
1737996900	52.06	0	0.00	52.06	52.06	52.06	0
1737737700	52.06	-0.34	-0.65	52.06	52.06	52.06	100
1737651300	52.4	0.12	0.23	52.4	52.4	52.4	27
1737564900	52.28	0	0.00	52.28	52.28	52.28	0
1737478500	52.28	0.23	0.44	52.14	52.3	52.14	54
1737392100	52.05	-0.04	-0.08	52.41	52.43	52.05	613
1737132900	52.09	0.11	0.21	52.09	52.09	52.09	19
1737046500	51.98	0.27	0.52	52.29	52.29	51.98	7
1736960100	51.71	0.61	1.19	51.14	51.71	51.14	234
1736873700	51.1	0	0.00	51.1	51.1	51.1	0
1736787300	51.1	-0.63	-1.22	51	51.1	51	101
1736528100	51.73	0	0.00	51.62	51.76	51.62	107
1736441700	51.73	-0.11	-0.21	51.73	51.73	51.73	1
1736355300	51.84	0.09	0.17	51.84	51.84	51.84	36
1736268900	51.75	-0.3	-0.58	51.76	51.76	51.75	14
1736182500	52.05	0.35	0.68	52.04	52.05	52.04	480
1735923300	51.7	0.11	0.21	51.7	51.7	51.7	67
1735836900	51.59	-0.04	-0.08	51.45	51.59	51.45	192
1735577700	51.63	0.24	0.47	51.63	51.63	51.63	1
1735318500	51.39	0	0.00	51.39	51.39	51.39	0
1734972900	51.39	0.21	0.41	51.49	51.49	51.39	414
1734713700	51.18	-0.01	-0.02	50.72	51.18	50.56	5141
1734627300	51.19	-0.95	-1.82	51.21	51.34	51.05	2552
1734540900	52.14	0.31	0.60	52.14	52.14	52.14	190
1734454500	51.83	-0.14	-0.27	51.94	51.95	51.83	5540
1734368100	51.97	-0.33	-0.63	52.05	52.05	51.97	148
1734108900	52.3	-0.18	-0.34	52.27	52.3	52.27	197
1734022500	52.48	0.1	0.19	52.38	52.48	52.36	192
1733936100	52.38	0.39	0.75	52.19	52.38	52.14	4
1733849700	51.99	0	0.00	51.99	51.99	51.99	0
1733763300	51.99	-0.03	-0.06	51.99	51.99	51.99	4

Health Care Select Portf...

Rep Fse Oat Strip10 2026

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions