Stock Trading: www.OzSuper.com LogoNew and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.
Currently 2018-02-19 23:53:35 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(SFY) SPDR S&P/ASX 50 FUND Daily Prices...

     Prev Section TOC    Company Info for SFY    Basic Next Section


Company Details for (SFY) SPDR S&P/ASX 50 FUND

Listing CodeSFY
Listing NameSPDR S&P/ASX 50 FUND
GICS SectorNot Applic
ISIN NameSPDR 50 FUND
ISIN SecurityEXCHANGE TRADED FUND UNITS FULLY PAID
ISIN CodeAU000000SFY4


Maximum Price date available .. Monday 19th February 2018
Latest price with VOLUME for SFY .. Friday 16th February 2018

SFY is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for SFY    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (SFY) SPDR S&P/ASX 50 FUND
DateOpenHighLowCloseVolume
2018-02-19###54.71######5872
2018-02-1654.5###54.454.43187
2018-02-15###54.5###54.5###
2018-02-1453.71###5353###
2018-02-1353.4453.7253.44###10484
2018-02-1253.5653.5853.2153.43###
2018-02-09###53.53###53.48###
2018-02-0853.51###53.45###12642
2018-02-07######53.8253.8221252
2018-02-06#########53.4###
2018-02-05###############
2018-02-0255.7############
2018-02-01###55.7455.5855.729250
2018-01-31###55.2954.8855.21###
2018-01-30###55.45######2522
2018-01-2955.555.7455.5###12629
2018-01-25###############
2018-01-24###55.57###55.562978
2018-01-2355.2###55.2######
2018-01-2255.2455.24######4671
2018-01-19###############
2018-01-1855.27############
2018-01-17############10184
2018-01-1655.5555.5555.455.442721
2018-01-1555.795655.7955.79###
2018-01-1255.7255.81#########
2018-01-1155.7855.8555.5555.7###
2018-01-10###56.29######16049
2018-01-0956.21######56.23347
2018-01-08############9720
2018-01-0555.81###55.81######
2018-01-04######55.5355.53###
2018-01-0355.5455.5655.555.556772
2018-01-02565655.2855.29###
2017-12-2955.5455.5455.4855.48680
2017-12-28######55.5355.541481
2017-12-27############54
2017-12-22######55.8855.8813285
2017-12-21######55.855.8###
2017-12-20############3656
2017-12-19############19344
2017-12-1855.5956.855.5956.8###
2017-12-1555.455.51#########
2017-12-1455.7455.7555.5955.59###
2017-12-13######55.52######
2017-12-12#########55.51###
2017-12-1155.5155.51######4426
2017-12-0855.4755.47######8024
2017-12-0754.8955.2854.8955.244484
2017-12-06######54.8654.86###
2017-12-05###55.24######7527
2017-12-0455.27###55.25###7243
2017-12-0155.2955.4555.2555.27###
2017-11-30###############
2017-11-29###55.755.5455.549373
2017-11-28###55.43#########
2017-11-27###55.55###55.42###
2017-11-24###############
2017-11-2355.26###55.26###2444
2017-11-2255.4455.46###55.411584
2017-11-21###55.23###55.2328121
2017-11-2055###54.86###8585
2017-11-17###55.24###55.213971
2017-11-1654.73###54.73###7321
2017-11-1555#########33459
2017-11-1455.4355.43###55.21###
2017-11-1355.4855.855.4855.7513851
2017-11-10###55.71#########
2017-11-0955.5755.8555.5755.85###
2017-11-08###55.53###55.48###
2017-11-07###55.43#########
2017-11-0654.8554.8754.7554.853456
2017-11-0354.78###54.78###1580
2017-11-0255###54.7154.7147346
2017-11-0154.8###54.854.8114447
2017-10-3154.5454.7254.5154.514749
2017-10-3054.53###54.5154.5865840
2017-10-27###54.7######2442
2017-10-2654.2954.4154.2954.411071
2017-10-2554.57###54.4254.43###
2017-10-24###54.4754.2854.42###
2017-10-23######54.4454.44###
2017-10-2054.2###54.254.5813357
2017-10-1954.4854.54######2450
2017-10-18###54.5854.2854.5###
2017-10-1754.4654.47###54.455547
2017-10-1654###54######
2017-10-13###53.82###53.82###
2017-10-12###53.53###53.532784
2017-10-11###53.47###53.44###
2017-10-10###53.24#########
2017-10-0953###5353.22###
2017-10-0652.7752.8752.7752.87###
2017-10-0552.852.8######10576
2017-10-0452.58######52.4###
2017-10-03######52.852.8###
2017-10-0252.5###52.5###2053
2017-09-2952.5552.7652.42###9322
2017-09-2852.7352.7352.5952.597451
2017-09-27###53.77###53.776952
2017-09-2653.8353.83#########
2017-09-255454#########
2017-09-2253.5553.7553.5153.718648
2017-09-2153.5353.8453.453.5###
2017-09-2053.7853.86###53.86###
2017-09-19###54.24#########
2017-09-18############1048
2017-09-15######53.7553.85570
2017-09-1454.2154.27######9645
2017-09-1354.454.5554.2754.27###
2017-09-12###54.4######8823
2017-09-11############4087
2017-09-0853.59###53.253.2###
2017-09-0753.8553.8553.5653.563576
2017-09-0653.59######53.476256
2017-09-05###53.753.45###11181
2017-09-0453.7253.73#########
2017-09-0153.82###53.73######
2017-08-3153.5853.753.58###4877
2017-08-3053.4853.48###53.273528
2017-08-29######53###9340
2017-08-2853.59###53.5353.575473
2017-08-2553.81###53.71###18527
2017-08-24######53.8753.88###
2017-08-2354.28###53.7953.8510583
2017-08-2253.81###53.853.89###
2017-08-21######53.4853.573081
2017-08-18###53.86###53.86###
2017-08-1754.2854.4######4882
2017-08-1653.86###53.76###4529
2017-08-1553.82######53.795589
2017-08-14###53.56###53.53###
2017-08-1153.2253.22######7987
2017-08-1053.85############
2017-08-0953.5553.8953.5553.79###
2017-08-08######53.4553.554259
2017-08-07############7648
2017-08-0453.4653.5153.23######
2017-08-0353.553.56###53.4725770
2017-08-0253.7253.87#########
2017-08-0153.825453.82544787
2017-07-31#########53.52###
2017-07-28######53.253.2258155
2017-07-27############2582
2017-07-2653.87###53.85###78223
2017-07-2553.24###53.2453.523852
2017-07-2453.2253.2252.82######
2017-07-2153.4653.7653.4353.514870
2017-07-2053.855453.85###3077
2017-07-19###############
2017-07-1853.5253.5253######
2017-07-1753.5253.7853.5253.736445
2017-07-1453.7553.86#########
2017-07-13###53.56###53.52###
2017-07-1253.253.2######7384
2017-07-1153.553.59###53.44###
2017-07-1053.54###53.453.4###
2017-07-07######53######
2017-07-06###53.85###53.851683
2017-07-05######53.79######
2017-07-0453.46###53.46######
2017-07-0353.5153.51#########
2017-06-30######53.453.51###
2017-06-29###54.2554###1247
2017-06-28###54.23###54.2###
2017-06-2753.8753.87###53.844344
2017-06-2653.84###53.8353.874584
2017-06-23######53.753.7911754
2017-06-22###############
2017-06-21######53.453.466255
2017-06-20###54.72######7678
2017-06-1954.8154.85###54.76###
2017-06-1654.51###54.4854.482856
2017-06-1554.554.77######11658
2017-06-1454.5###54.5###63824
2017-06-13###54.45###54.448770
2017-06-0953.4553.7653.45###27520
2017-06-0853.48######53.57###
2017-06-0753.54###53.2953.5326351
2017-06-06######53.5653.57###
2017-06-0554.4454.4454.21######
2017-06-0254.4654.7554.4654.757652
2017-06-0154.254.245454.2###
2017-05-3154.22###54######
2017-05-3054###53.8###5874
2017-05-29###54.45######12482
2017-05-2654.5554.55######8274
2017-05-25###54.74###54.74###
2017-05-2454.5454.5654.454.447778
2017-05-2354.7254.7554.4854.48###
2017-05-2254.5454.7154.52######
2017-05-1954.2554.25###54.24###
2017-05-1854.254.254###8641
2017-05-1755.2655.26#########
2017-05-1655.2155.5655.21###10573
2017-05-1554.8###54.8###6948
2017-05-12######54.79######
2017-05-1155.5############
2017-05-1054.8###54.7455.29###
2017-05-09###############
2017-05-0855.5955.59######5945
2017-05-0555.2355.25#########
2017-05-0455.8555.8655.2855.419251
2017-05-03###############
2017-05-0256.2856.2856######
2017-05-0156.256.28###56.285125
2017-04-2855.87###55.73###26929
2017-04-27###############
2017-04-2655.74###55.74######
2017-04-2455.5155.7555.44######
2017-04-2155.455.44###55.44###
2017-04-20###############
2017-04-1955###54.79######
2017-04-18############10177
2017-04-1355.755.78###55.755722
2017-04-1256.256.24######8356
2017-04-1155.86###55.8656.231850
2017-04-1055.4855.8655.4855.86###
2017-04-0755.5955.7######10681
2017-04-06######55.2655.26###
2017-04-05#########55.45225
2017-04-0455.4######55.41###
2017-04-0355.555.5655.455.56###
2017-03-3155.755.7555.59######
2017-03-3055.7155.8155.7155.84724
2017-03-2955.5###55.5###5226
2017-03-28###55.47###55.437687
2017-03-27###54.74###54.736828
2017-03-2454.24###54.24######
2017-03-23#########54.267076
2017-03-2254.4354.44######22573
2017-03-2155###54.8855###
2017-03-2055.2355.23######10525
2017-03-1755.255.4155.255.2###
2017-03-16#########55###
2017-03-15###55.2454.7###3842
2017-03-14######54.854.867652
2017-03-13######54.88###7241
2017-03-1055.2355.23######6044
2017-03-0954.87###54.7554.75###
2017-03-0854.8###54.854.89###
2017-03-0754.5###54.554.883651
2017-03-0654.5354.7354.4654.73###
2017-03-0354.4754.5###54.49###
2017-03-0254.7954.8954.7654.867147
2017-03-01############4225
2017-02-28###54.57#########
2017-02-27#########54.2###
2017-02-2454.8454.84######3286
2017-02-2354.7###54.754.86###
2017-02-2254.71###54.71###14985
2017-02-2154.7254.7254.58###4125
2017-02-2054.7254.76###54.714174
2017-02-1754.854.8154.7254.76###
2017-02-1654.88######54.78###
2017-02-1554.4554.7554.4554.7###
2017-02-1454.254.42#########
2017-02-13###54.22#########
2017-02-1053.753.82###53.7836321
2017-02-0953.453.4###53.24###
2017-02-08###53.21######2453
2017-02-07#########52.88###
2017-02-06###53.2652.89######
2017-02-03###############
2017-02-0253.4853.48######6488
2017-02-015353.2452.8253.24###
2017-01-3153#########11088
2017-01-3053.4653.55#########
2017-01-2753.5453.7453.54###10041
2017-01-2553.4653.5353.24###6450
2017-01-2452.7###52.7###9756
2017-01-23######52.7152.84###
2017-01-2053.4453.44###53.225324
2017-01-19###53.85###53.44###
2017-01-18######53.2###6086
2017-01-1753.8353.8353.5753.5818272
2017-01-1653.84###53.84###10442
2017-01-1353.853.8253.7753.78971
2017-01-1254.4554.4954.254.22###
2017-01-1154.2354.554.2354.27###
2017-01-10#########54.23###
2017-01-09###54.82###54.574983
2017-01-0654###54###4652
2017-01-05###############
2017-01-0453.89###53.88######
2017-01-0353.52###53.5153.83###
2016-12-3053.4253.42#########
2016-12-29###53.44######6576
2016-12-28############3449
2016-12-2353.5###53.453.4###
2016-12-22###53.5853.2753.58###
2016-12-21###53.44#########
2016-12-20############4175
2016-12-19###############
2016-12-1652.5352.5552.2352.25###
2016-12-15###52.752.4652.598781
2016-12-1452.75###52.75######
2016-12-1352.7552.8552.59###36079
2016-12-12#########52.82###
2016-12-0952.5152.7452.51######
2016-12-08###52.54###52.4916485
2016-12-07###51.86###51.85###
2016-12-0651.4451.5751.4451.486487
2016-12-0551.751.7######9355
2016-12-02######51.5751.573079
2016-12-01######51.82###3620
2016-11-3051.5351.5751.4251.45###
2016-11-29###51.89#########
2016-11-2851.83#########21270
2016-11-2551.8452.2251.81######
2016-11-2452###51.85###8320
2016-11-23############4229
2016-11-2251###5151.29###
2016-11-2150.8950.8950.5950.71###
2016-11-1850.550.7750.5######
2016-11-175050.545050.497247
2016-11-1650.4950.56###50.42###
2016-11-1550.4550.45#########
2016-11-1450.4250.4750.2550.45###
2016-11-11###############
2016-11-1049.749.83###49.826589
2016-11-0949.5949.8###48.28###
2016-11-0849.4849.48#########
2016-11-07###49.22###49.22###
2016-11-0448.7148.7148.5348.56###
2016-11-03############4640
2016-11-0248.77###48.75###7679
2016-11-0149.4249.47###49.4521929
2016-10-31###49.83###49.745777
2016-10-28######49.2449.5320757
2016-10-2750.2550.25######16444
2016-10-26###50.76######6754
2016-10-2550.52###50.5250.875649
2016-10-24######50.4250.534155
2016-10-2150.8350.8350.5550.75558
2016-10-2050.850.8450.7150.815247
2016-10-19#########50.712876
2016-10-1850.45###50.45###1989
2016-10-17###50.8550.4550.49###
2016-10-1450.7550.8350.750.73###
2016-10-13######50.5950.592180
2016-10-1250.84###50.78###16787
2016-10-11#########51.263386
2016-10-1051.2551.25#########
2016-10-0751.451.4######13376
2016-10-06###############
2016-10-055151###50.84546
2016-10-0450.7251###516221
2016-10-03######50.8######
2016-09-3050.25###50.25######
2016-09-29#########50.766980
2016-09-28######51######
2016-09-27######50.88###11627
2016-09-26############1226
2016-09-2350.87###50.85######
2016-09-22######50.7350.876689
2016-09-21###50.46###50.43###
2016-09-2049.73###49.54###13228
2016-09-1949.549.8749.549.871356
2016-09-1649.825049.849.88###
2016-09-15###49.42###49.42###
2016-09-14###49.2348.8349.231740
2016-09-1349.7549.784949###
2016-09-1249.2649.4#########
2016-09-09###50.450.2750.27###
2016-09-0850.550.7250.550.72###
2016-09-07###############
2016-09-06###############
2016-09-0550.54###50.54###9629
2016-09-0250.850.8###50.52###
2016-09-0150.851.250.8######
2016-08-31###############
2016-08-3051.54###51.551.58###
2016-08-29######51.26###578
2016-08-26#########51.896552
2016-08-25#########52###
2016-08-2451.8652.255152.27070
2016-08-2351.73###51.73######
2016-08-22###51.7651.4651.46###
2016-08-19######51.55######
2016-08-18######51.5451.541525
2016-08-17############1482
2016-08-1651.83############
2016-08-1551.5751.8351.5751.823880
2016-08-1251.8651.8651.5451.571956
2016-08-11###51.4851.2651.42###
2016-08-1051.57###51.5751.887726
2016-08-0951.725251.72######
2016-08-0851.46###51.4651.77###
2016-08-055151.4951###14421
2016-08-0451.4251.4851.2351.28###
2016-08-03###51.45###51.22###
2016-08-0251.7552.2951.75###33857
2016-08-0152.2452.48###52.24###
2016-07-29######51.7951.82###
2016-07-28###############
2016-07-27######51.8651.8610972
2016-07-2651.57###51.53###7353
2016-07-25525251.81###30252
2016-07-22#########51.4210223
2016-07-215252######9822
2016-07-20###51.41###51.4###
2016-07-1951.251.250.86###52727
2016-07-18############5950
2016-07-1551###50.8950.89###
2016-07-1450.2850.7450.28######
2016-07-13#########50.5112049
2016-07-12###50.5650.26######
2016-07-1149.4###49.4######
2016-07-08###############
2016-07-07######48.89###1620
2016-07-0648.7548.7548.2448.57###
2016-07-0549.2849.28#########
2016-07-044949.44949.47186
2016-07-01#########49.225546
2016-06-3048.59###48###15474
2016-06-2948.7548.754848.239955
2016-06-2848.849.2148.5849.2177758
2016-06-2748.5549.4348.4649.26###
2016-06-2450.7350.75#########
2016-06-2350.550.7350.5###2950
2016-06-2250.550.7750.550.7431788
2016-06-21###50.7###50.4630154
2016-06-20###50.27###50.2717224
2016-06-1749.7249.72###49.44###
2016-06-16###############
2016-06-15###49.7749.4149.4119346
2016-06-145050.4749.865010048
2016-06-10############13723
2016-06-09###############
2016-06-08######51.51######
2016-06-0751.851.8851.59######
2016-06-06######51.2451.512578
2016-06-03######50.88######
2016-06-0251######50.7113643
2016-06-0151.26######51.2776523
2016-05-3152.252.251.7551.88520
2016-05-3052.2552.25#########
2016-05-2752###5252.2272544
2016-05-2652######51.86###
2016-05-25#########51.87###
2016-05-24############11042
2016-05-2351.43###51.4351.45###
2016-05-2051.7951.7951.56###10442
2016-05-1951.8551.8551.2651.5###
2016-05-1851.81######51.79###
2016-05-17############18188
2016-05-1651.59############
2016-05-13#########51.2122680
2016-05-1251.55###51.4551.58###
2016-05-1152###51.751.7###
2016-05-10######50.85###18847
2016-05-0950.8######51###
2016-05-06###50.72###50.71###
2016-05-0550.7350.850.41######
2016-05-0450.7############
2016-05-0349.8###49.851.26###
2016-05-02###50.2149.76###8740
2016-04-2950.450.51###50.47###
2016-04-28###50.2750######
2016-04-2750.2550.7449.7649.76###
2016-04-26###50.44###50.23###
2016-04-2250.4750.59######10145
2016-04-2150.5450.750.4950.57###
2016-04-20######49.82###17049
2016-04-1949.7###49.749.77###
2016-04-18###49.43###49.297026
2016-04-1549.249.57###49.576153
2016-04-14############8329
2016-04-13###48.42###48.428086
2016-04-1247.28############
2016-04-1147.2147.27#########
2016-04-0847###46.8647.22###
2016-04-0747.5###47.447.42###
2016-04-0647.2247.42######11440
2016-04-0547.747.747######
2016-04-0448############
2016-04-0148.448.447.75###41757
2016-03-3148.4548.8648.45###7228
2016-03-3048.24###47.8347.835723
2016-03-2948.548.7#########
2016-03-24######48.7848.89###
2016-03-2349.4449.5449.4249.52###
2016-03-2249.8249.82###49.71###
2016-03-21#########49.79###
2016-03-18############5848
2016-03-1749.75######49.86###
2016-03-1649.26###49.22######
2016-03-15###############
2016-03-1450############
2016-03-1149.86#########18057
2016-03-1049.86###49.749.7212721
2016-03-09###49.72#########
2016-03-08###49.8549.249.265574
2016-03-0749.2###49.249.5716525
2016-03-0449.249.2######92747
2016-03-03###48.88###48.8212854
2016-03-02###48.52#########
2016-03-0146.76###46.76######
2016-02-2946.59###46.59###13544
2016-02-2646.5446.7946.2946.55###
2016-02-2546.4246.7346.21###9354
2016-02-24######46.4646.5415977
2016-02-23######47.7547.75###
2016-02-22######47.43######
2016-02-19######47.24###17277
2016-02-1847.447.7647.447.76###
2016-02-1746.53###46.53######
2016-02-1646.4946.88###46.86###
2016-02-1546.5946.59###46.2###
2016-02-1245.8#########19659
2016-02-1145.84######46###
2016-02-1046.4846.4845######
2016-02-0946.844746.2246.25###
2016-02-08###47.73######11823
2016-02-0547.4447.5547.2447.558548
2016-02-0447###46.87######
2016-02-0347.547.546.58######
2016-02-02###############
2016-02-01###48.54######6845
2016-01-2947.7147.7547.2747.51###
2016-01-2847#########11476
2016-01-27############3073
2016-01-2547.547.81###47.815826
2016-01-2246.7847###46.869350
2016-01-21######46.4546.4712877
2016-01-20######46.2446.25###
2016-01-1946.5546.86###46.86###
2016-01-1846.4346.584646.4682276
2016-01-1547.4747.8246.7746.7710455
2016-01-14###############
2016-01-13###47.74###47.7413456
2016-01-1247.2############
2016-01-11######46.747.24###
2016-01-08############22526
2016-01-0748.7###47.847.88749
2016-01-06######48.81###7984
2016-01-0549.87#########9423
2016-01-0450.85###50.4450.44###
2015-12-31###5150.8550.85###
2015-12-3050.225150.22###78577
2015-12-2950.4750.47#########
2015-12-245151.23#########
2015-12-23###50.7650.5350.5313759
2015-12-22#########50.2934875
2015-12-21###50.2549.88######
2015-12-18############28176
2015-12-1750.21###50######
2015-12-1648.75######49.21###
2015-12-1548.4248.7548.2548.25###
2015-12-1448.82######48.4293380
2015-12-1149.21###49.2149.42###
2015-12-10#########49.4531080
2015-12-0949.8550.2149.85###55728
2015-12-0850.54######50.26###
2015-12-0751.7151.7150.7150.72###
2015-12-0450.8550.8550.44###70647
2015-12-03###51.55###51.46###
2015-12-02###51.7951.5451.7912473
2015-12-0151.2251.8450.85###17942
2015-11-30###51.2550.8350.898271
2015-11-27############15642
2015-11-2650.851.5350.851.28673
2015-11-25############3971
2015-11-2451.4551.7151.451.4###
2015-11-2351.2451.8951.2451.7371280
2015-11-2051.551.77###51.5130141
2015-11-1950.56###50.56######
2015-11-1849.84###49.84######
2015-11-17###49.84###49.8410152
2015-11-16###49.4###49.29###
2015-11-13###49.7249.27######
2015-11-12###50.5649.88######
2015-11-1150###5050.2965976
2015-11-1050.2550.2549.4249.82###
2015-11-09######5050.21###
2015-11-06######50.5151134870
2015-11-0550.7250.7950.52######
2015-11-0451.551.84######11884
2015-11-03######50.76###10984
2015-11-02#########50.43###
2015-10-30#########51.22###
2015-10-2952.552.551.43###6628
2015-10-2852.2252.45###52.2910544
2015-10-2752.452.752.452.47###
2015-10-2652.7###52.4452.4417781
2015-10-23###52.73###52.579743
2015-10-2251.28###51.2######
2015-10-21###51.52###51.486589
2015-10-20######51.27###15254
2015-10-1951.8751.8751.53######
2015-10-1651.8851.8951.5651.82###
2015-10-15###############
2015-10-14######50.8######
2015-10-13######50.86###21347
2015-10-1252.252.2######5582
2015-10-09525251.5251.798972
2015-10-0851.8751.87###51.2469983
2015-10-07######50.55###12870
2015-10-0651.4951.4950.7350.75###


     Prev Section Basic    Bottom of Page   

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2018-02-19 23:53:35 thru 2018-02-19 23:53:35 GMT for 0 secs.
Page length category 2 - Current - 0, 00000