Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Wed 24-May-08 10:44:47 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits 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 Page 11...

     Prev Section TOC    Company Info for SFY    Limits Next Section


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

Listing Code SFY
Listing Name SPDR S&P/ASX 50 FUND
GICS Sector Not Applic
ISIN Name SPDR 50 FUND
ISIN Security EXCHANGE TRADED FUND UNITS FULLY PAID
ISIN Code AU000000SFY4


Maximum Price date available .. Tuesday 7th May 2024
Latest price with VOLUME for SFY .. Friday 10th November 2023

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

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 28 1 0.0
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for SFY    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 Next >>


End of day Prices (full format),

150 Days for (SFY) SPDR S&P/ASX 50 FUND
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2018-Apr-17 Tue ### ### 53.41 53.41 31.5 31.5 ###
2018-Apr-16 Mon 53.44 53.71 53.42 53.44 71.9 71.9 3.8
2018-Apr-13 Fri 53.26 53.42 53.26 ### 4,259 227,175 66.7 66.7 0.0
2018-Apr-12 Thu 53.2 53.47 ### 53.22 6,188 ### 71.6 71.6 ###
2018-Apr-11 Wed 53.55 ### ### ### ### ### 0.0
2018-Apr-10 Tue 52.87 ### 52.84 ### 7,474 ### ### ### 0.0
2018-Apr-09 Mon 52.84 ### 52.84 ### ### ### 0.0
2018-Apr-06 Fri ### ### 52.88 ### 68.5 68.5 0.0
2018-Apr-05 Thu 52.72 ### 52.72 ### 73.2 73.2 0.0
2018-Apr-04 Wed 52.24 52.7 52.24 ### 80.2 80.2 0.0
2018-Apr-03 Tue ### 52.72 ### 52.59 75.2 75.2 ###
2018-Mar-29 Thu ### ### 52.7 52.73 12,150 320,152 31.5 31.5 ###
2018-Mar-28 Wed 52.8 ### 52.78 52.82 85,557 2,257,849 74.3 74.3 3.8
2018-Mar-27 Tue 53.71 53.72 ### ### 14,550 ### 31.4 31.4 0.0
2018-Mar-26 Mon 53.28 53.42 53.23 53.4 37,573 2,003,580 ### ### 3.8
2018-Mar-23 Fri ### ### 53.58 ### 18,081 484,389 30.8 30.8 0.0
2018-Mar-22 Thu 54.58 54.74 54.5 54.74 ### ### ###
2018-Mar-21 Wed ### ### 54.75 54.84 10,941 ### 30.7 30.7 3.9
2018-Mar-20 Tue 54.7 54.7 54.58 ### 4,159 227,247 36.5 36.5 0.0
2018-Mar-19 Mon ### 55.2 54.86 ### ### ### 0.0
2018-Mar-16 Fri 54.75 54.87 ### 54.79 ### ### ###
2018-Mar-15 Thu 54.47 ### 54.47 ### 1,255 34,179 70.6 70.6 0.0
2018-Mar-14 Wed 54.87 54.87 ### 54.73 30.8 30.8 ###
2018-Mar-13 Tue ### ### 54.89 ### 6,021 165,246 ### ### 0.0
2018-Mar-12 Mon ### 55.5 ### ### 4,347 120,629 73.1 73.1 0.0
2018-Mar-09 Fri ### ### ### ### 3,678 0 ### ### 0.0
2018-Mar-08 Thu 54.79 54.84 54.71 54.8 ### ### 3.9
2018-Mar-07 Wed 54.57 ### ### 54.48 40.4 40.4 ###
2018-Mar-06 Tue 54.75 56.27 54.75 56.27 88.7 88.7 ###
2018-Mar-05 Mon 54.87 54.87 ### ### ### ### 0.0
2018-Mar-02 Fri 54.81 54.81 54.51 54.73 38.0 38.0 ###
2018-Mar-01 Thu ### ### ### ### ### ### 0.0
2018-Feb-28 Wed 55.57 ### 55.41 55.43 5,428 150,382 ### ### ###
2018-Feb-27 Tue 56 56 55.75 55.75 38.1 38.1 4.0
2018-Feb-26 Mon ### 55.51 ### 55.49 71.4 71.4 ###
2018-Feb-23 Fri 54.77 ### 54.77 ### 3,489 95,546 ### ### 0.0
2018-Feb-22 Thu ### ### 54.43 ### 68.7 68.7 0.0
2018-Feb-21 Wed 54.5 54.57 54.5 54.52 2,273 123,958 ### ### 3.9
2018-Feb-20 Tue 54.47 ### 54.4 ### ### ### 0.0
2018-Feb-19 Mon ### 54.71 ### ### 5,872 160,628 ### ### 0.0
2018-Feb-16 Fri 54.5 ### 54.4 54.4 3,187 86,686 ### ### 3.9
2018-Feb-15 Thu ### 54.5 ### 54.5 ### ### 3.9
2018-Feb-14 Wed 53.71 ### 53 53 ### ### 3.8
2018-Feb-13 Tue 53.44 53.72 53.44 ### 10,484 ### ### ### 0.0
2018-Feb-12 Mon 53.56 53.58 53.21 53.43 41.1 41.1 ###
2018-Feb-09 Fri ### 53.53 ### 53.48 63.6 63.6 3.8
2018-Feb-08 Thu 53.51 ### 53.45 ### 12,642 337,857 73.2 73.2 0.0
2018-Feb-07 Wed ### ### 53.82 53.82 21,252 ### ### ### 3.8
2018-Feb-06 Tue ### ### ### 53.4 ### ### 3.8
2018-Feb-05 Mon ### ### ### ### 50.6 50.6 0.0
2018-Feb-02 Fri 55.7 ### ### ### ### ### 0.0
2018-Feb-01 Thu ### 55.74 55.58 55.72 9,250 514,854 62.6 62.6 ###
2018-Jan-31 Wed ### 55.29 54.88 55.21 71.7 71.7 ###
2018-Jan-30 Tue ### 55.45 ### ### 2,522 69,922 42.4 42.4 0.0
2018-Jan-29 Mon 55.5 55.74 55.5 ### 12,629 702,424 72.3 72.3 0.0
2018-Jan-25 Thu ### ### ### ### 35.0 35.0 0.0
2018-Jan-24 Wed ### 55.57 ### 55.56 2,978 82,743 72.1 72.1 4.0
2018-Jan-23 Tue 55.2 ### 55.2 ### ### ### 0.0
2018-Jan-22 Mon 55.24 55.24 ### ### 4,671 ### ### ### 0.0
2018-Jan-19 Fri ### ### ### ### ### ### 0.0
2018-Jan-18 Thu 55.27 ### ### ### 86.2 86.2 0.0
2018-Jan-17 Wed ### ### ### ### 10,184 0 72.3 72.3 0.0
2018-Jan-16 Tue 55.55 55.55 55.4 55.44 2,721 150,947 38.3 38.3 ###
2018-Jan-15 Mon 55.79 56 55.79 55.79 68.9 68.9 4.0
2018-Jan-12 Fri 55.72 55.81 ### ### ### ### 0.0
2018-Jan-11 Thu 55.78 55.85 55.55 55.7 41.1 41.1 4.0
2018-Jan-02 Tue 56 56 55.28 55.29 19.7 19.7 ###
2017-Dec-29 Fri 55.54 55.54 55.48 55.48 680 37,746 32.1 32.1 4.0
2017-Dec-28 Thu ### ### 55.53 55.54 1,481 ### 26.8 26.8 4.0
2017-Dec-27 Wed ### ### ### ### 54 0 ### ### 0.0
2017-Dec-22 Fri ### ### 55.88 55.88 13,285 371,182 29.4 29.4 ###
2017-Dec-21 Thu ### ### 55.8 55.8 21.8 21.8 4.0
2017-Dec-20 Wed ### ### ### ### 3,656 0 ### ### 0.0
2017-Dec-19 Tue ### ### ### ### 19,344 0 69.3 69.3 0.0
2017-Dec-18 Mon 55.59 56.8 55.59 56.8 ### ### 4.1
2017-Dec-15 Fri 55.4 55.51 ### ### ### ### 0.0
2017-Dec-08 Fri 55.47 55.47 ### ### 8,024 222,545 ### ### 0.0
2017-Dec-07 Thu 54.89 55.28 54.89 55.24 4,484 ### 73.1 73.1 3.9
2017-Dec-06 Wed ### ### 54.86 54.86 38.5 38.5 3.9
2017-Dec-05 Tue ### 55.24 ### ### 7,527 ### ### ### 0.0
2017-Dec-04 Mon 55.27 ### 55.25 ### 7,243 200,087 73.6 73.6 0.0
2017-Dec-01 Fri 55.29 55.45 55.25 55.27 37.3 37.3 3.9
2017-Nov-30 Thu ### ### ### ### 36.2 36.2 0.0
2017-Nov-29 Wed ### 55.7 55.54 55.54 9,373 521,326 ### ### 4.0
2017-Nov-28 Tue ### 55.43 ### ### 72.0 72.0 0.0
2017-Nov-27 Mon ### 55.55 ### 55.42 72.2 72.2 4.0
2017-Nov-24 Fri ### ### ### ### 66.6 66.6 0.0
2017-Nov-23 Thu 55.26 ### 55.26 ### 2,444 67,527 ### ### 0.0
2017-Nov-22 Wed 55.44 55.46 ### 55.4 11,584 321,224 ### ### 4.0
2017-Nov-21 Tue ### 55.23 ### 55.23 28,121 ### 67.2 67.2 3.9
2017-Nov-20 Mon 55 ### 54.86 ### 8,585 235,486 71.0 71.0 0.0
2017-Nov-17 Fri ### 55.24 ### 55.21 3,971 109,679 ### ### ###
2017-Nov-16 Thu 54.73 ### 54.73 ### 7,321 ### ### ### 0.0
2017-Nov-15 Wed 55 ### ### ### 33,459 0 ### ### 0.0
2017-Nov-14 Tue 55.43 55.43 ### 55.21 ### ### ###
2017-Nov-13 Mon 55.48 55.8 55.48 55.75 13,851 ### 74.5 74.5 4.0
2017-Nov-10 Fri ### 55.71 ### ### 36.5 36.5 0.0
2017-Nov-09 Thu 55.57 55.85 55.57 55.85 70.1 70.1 ###
2017-Nov-08 Wed ### 55.53 ### 55.48 70.3 70.3 4.0
2017-Nov-07 Tue ### 55.43 ### ### ### ### 0.0
2017-Nov-06 Mon 54.85 54.87 54.75 54.85 3,456 189,423 ### ### 3.9
2017-Nov-03 Fri 54.78 ### 54.78 ### 1,580 43,276 ### ### 0.0
2017-Nov-02 Thu 55 ### 54.71 54.71 47,346 1,295,149 ### ### 3.9
2017-Nov-01 Wed 54.8 ### 54.8 54.81 14,447 395,847 ### ### ###
2017-Oct-31 Tue 54.54 54.72 54.51 54.51 4,749 ### 34.1 34.1 ###
2017-Oct-30 Mon 54.53 ### 54.51 54.58 65,840 ### ### ### 3.9
2017-Oct-27 Fri ### 54.7 ### ### 2,442 66,788 29.2 29.2 0.0
2017-Oct-26 Thu 54.29 54.41 54.29 54.41 1,071 ### ### ### ###
2017-Oct-25 Wed 54.57 ### 54.42 54.43 ### ### 3.9
2017-Oct-24 Tue ### 54.47 54.28 54.42 ### ### 3.9
2017-Oct-23 Mon ### ### 54.44 54.44 38.8 38.8 3.9
2017-Oct-20 Fri 54.2 ### 54.2 54.58 13,357 361,974 ### ### 3.9
2017-Oct-19 Thu 54.48 54.54 ### ### 2,450 ### ### ### 0.0
2017-Oct-18 Wed ### 54.58 54.28 54.5 72.5 72.5 3.9
2017-Oct-17 Tue 54.46 54.47 ### 54.45 5,547 151,072 ### ### ###
2017-Oct-16 Mon 54 ### 54 ### 69.3 69.3 0.0
2017-Oct-13 Fri ### 53.82 ### 53.82 ### ### 3.8
2017-Oct-12 Thu ### 53.53 ### 53.53 2,784 ### 67.3 67.3 ###
2017-Oct-11 Wed ### 53.47 ### 53.44 ### ### 3.8
2017-Oct-10 Tue ### 53.24 ### ### ### ### 0.0
2017-Oct-09 Mon 53 ### 53 53.22 71.7 71.7 ###
2017-Oct-06 Fri 52.77 52.87 52.77 52.87 ### ### ###
2017-Oct-05 Thu 52.8 52.8 ### ### 10,576 ### ### ### 0.0
2017-Oct-04 Wed 52.58 ### ### 52.4 33.8 33.8 3.7
2017-Oct-03 Tue ### ### 52.8 52.8 30.0 30.0 ###
2017-Oct-02 Mon 52.5 ### 52.5 ### 2,053 ### 80.1 80.1 0.0
2017-Sep-29 Fri 52.55 52.76 52.42 ### 9,322 490,243 ### ### 0.0
2017-Sep-28 Thu 52.73 52.73 52.59 52.59 7,451 ### 29.4 29.4 ###
2017-Sep-27 Wed ### 53.77 ### 53.77 6,952 ### ### ### ###
2017-Sep-26 Tue 53.83 53.83 ### ### ### ### 0.0
2017-Sep-25 Mon 54 54 ### ### ### ### 0.0
2017-Sep-22 Fri 53.55 53.75 53.51 53.71 8,648 ### ### ### ###
2017-Sep-21 Thu 53.53 53.84 53.4 53.5 ### ### ###
2017-Sep-20 Wed 53.78 53.86 ### 53.86 ### ### 3.8
2017-Sep-19 Tue ### 54.24 ### ### 36.2 36.2 0.0
2017-Sep-18 Mon ### ### ### ### 1,048 0 ### ### 0.0
2017-Sep-15 Fri ### ### 53.75 53.8 5,570 ### ### ### 3.8
2017-Sep-14 Thu 54.21 54.27 ### ### 9,645 ### 34.1 34.1 0.0
2017-Sep-13 Wed 54.4 54.55 54.27 54.27 ### ### ###
2017-Sep-12 Tue ### 54.4 ### ### 8,823 239,985 72.7 72.7 0.0
2017-Sep-11 Mon ### ### ### ### 4,087 0 ### ### 0.0
2017-Sep-08 Fri 53.59 ### 53.2 53.2 25.9 25.9 3.8
2017-Sep-07 Thu 53.85 53.85 53.56 53.56 3,576 192,049 29.1 29.1 3.8
2017-Sep-06 Wed 53.59 ### ### 53.47 6,256 0 30.9 30.9 ###
2017-Sep-05 Tue ### 53.7 53.45 ### 11,181 599,022 ### ### 0.0
2017-Sep-04 Mon 53.72 53.73 ### ### ### ### 0.0
2017-Sep-01 Fri 53.82 ### 53.73 ### ### ### 0.0
2017-Aug-31 Thu 53.58 53.7 53.58 ### 4,877 ### ### ### 0.0
2017-Aug-30 Wed 53.48 53.48 ### 53.27 3,528 ### 31.8 31.8 ###
2017-Aug-29 Tue ### ### 53 ### 9,340 ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 Next >>
     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 2024-05-08 10:44:47 thru 2024-05-08 10:44:47 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000