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 12:24:17 PM 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 12...

     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
2017-Aug-28 Mon 53.59 ### 53.53 53.57 5,473 146,484 ### ### ###
2017-Aug-25 Fri 53.81 ### 53.71 ### 18,527 497,542 69.5 69.5 0.0
2017-Aug-24 Thu ### ### 53.87 53.88 30.4 30.4 3.8
2017-Aug-23 Wed 54.28 ### 53.79 53.85 10,583 284,629 29.9 29.9 ###
2017-Aug-22 Tue 53.81 ### 53.8 53.89 66.4 66.4 ###
2017-Aug-21 Mon ### ### 53.48 53.57 3,081 82,385 35.5 35.5 ###
2017-Aug-18 Fri ### 53.86 ### 53.86 ### ### 3.8
2017-Aug-17 Thu 54.28 54.4 ### ### 4,882 ### 32.2 32.2 0.0
2017-Aug-16 Wed 53.86 ### 53.76 ### 4,529 ### ### ### 0.0
2017-Aug-15 Tue 53.82 ### ### 53.79 5,589 0 34.5 34.5 3.8
2017-Aug-14 Mon ### 53.56 ### 53.53 ### ### ###
2017-Aug-11 Fri 53.22 53.22 ### ### 7,987 ### ### ### 0.0
2017-Aug-10 Thu 53.85 ### ### ### ### ### 0.0
2017-Aug-09 Wed 53.55 53.89 53.55 53.79 ### ### 3.8
2017-Aug-08 Tue ### ### 53.45 53.55 4,259 113,821 ### ### 3.8
2017-Aug-07 Mon ### ### ### ### 7,648 0 76.1 76.1 0.0
2017-Aug-04 Fri 53.46 53.51 53.23 ### 31.7 31.7 0.0
2017-Aug-03 Thu 53.5 53.56 ### 53.47 25,770 690,120 29.4 29.4 ###
2017-Aug-02 Wed 53.72 53.87 ### ### ### ### 0.0
2017-Aug-01 Tue 53.82 54 53.82 54 4,787 ### ### ### 3.9
2017-Jul-31 Mon ### ### ### 53.52 ### ### 3.8
2017-Jul-28 Fri ### ### 53.2 53.22 58,155 1,546,923 ### ### ###
2017-Jul-27 Thu ### ### ### ### 2,582 0 ### ### 0.0
2017-Jul-26 Wed 53.87 ### 53.85 ### 78,223 2,106,154 ### ### 0.0
2017-Jul-25 Tue 53.24 ### 53.24 53.52 3,852 102,540 ### ### 3.8
2017-Jul-24 Mon 53.22 53.22 52.82 ### ### ### 0.0
2017-Jul-21 Fri 53.46 53.76 53.43 53.51 4,870 ### ### ### 3.8
2017-Jul-20 Thu 53.85 54 53.85 ### 3,077 165,927 ### ### 0.0
2017-Jul-19 Wed ### ### ### ### 73.3 73.3 0.0
2017-Jul-18 Tue 53.52 53.52 53 ### ### ### 0.0
2017-Jul-17 Mon 53.52 53.78 53.52 53.73 6,445 345,774 ### ### 3.8
2017-Jul-14 Fri 53.75 53.86 ### ### 28.0 28.0 0.0
2017-Jul-13 Thu ### 53.56 ### 53.52 ### ### 3.8
2017-Jul-12 Wed 53.2 53.2 ### ### 7,384 ### 31.9 31.9 0.0
2017-Jul-11 Tue 53.5 53.59 ### 53.44 ### ### 3.8
2017-Jul-10 Mon 53.54 ### 53.4 53.4 ### ### 3.8
2017-Jul-07 Fri ### ### 53 ### 35.5 35.5 0.0
2017-Jul-06 Thu ### 53.85 ### 53.85 1,683 ### 70.5 70.5 ###
2017-Jul-05 Wed ### ### 53.79 ### 33.5 33.5 0.0
2017-Jul-04 Tue 53.46 ### 53.46 ### 75.0 75.0 0.0
2017-Jul-03 Mon 53.51 53.51 ### ### ### ### 0.0
2017-Jun-30 Fri ### ### 53.4 53.51 ### ### 3.8
2017-Jun-29 Thu ### 54.25 54 ### 1,247 ### 64.0 64.0 0.0
2017-Jun-28 Wed ### 54.23 ### 54.2 73.6 73.6 ###
2017-Jun-27 Tue 53.87 53.87 ### 53.84 4,344 ### ### ### 3.8
2017-Jun-26 Mon 53.84 ### 53.83 53.87 4,584 123,378 ### ### 3.8
2017-Jun-23 Fri ### ### 53.7 53.79 11,754 ### 30.8 30.8 3.8
2017-Jun-22 Thu ### ### ### ### ### ### 0.0
2017-Jun-21 Wed ### ### 53.4 53.46 6,255 ### 26.8 26.8 3.8
2017-Jun-20 Tue ### 54.72 ### ### 7,678 210,070 29.5 29.5 0.0
2017-Jun-19 Mon 54.81 54.85 ### 54.76 31.6 31.6 ###
2017-Jun-16 Fri 54.51 ### 54.48 54.48 2,856 ### ### ### ###
2017-Jun-15 Thu 54.5 54.77 ### ### 11,658 319,254 36.8 36.8 0.0
2017-Jun-14 Wed 54.5 ### 54.5 ### 63,824 ### 71.6 71.6 0.0
2017-Jun-13 Tue ### 54.45 ### 54.44 8,770 ### 80.4 80.4 3.9
2017-Jun-09 Fri 53.45 53.76 53.45 ### 27,520 ### ### ### 0.0
2017-Jun-08 Thu 53.48 ### ### 53.57 70.7 70.7 ###
2017-Jun-07 Wed 53.54 ### 53.29 53.53 26,351 702,122 35.2 35.2 ###
2017-Jun-06 Tue ### ### 53.56 53.57 36.9 36.9 ###
2017-Jun-05 Mon 54.44 54.44 54.21 ### ### ### 0.0
2017-Jun-02 Fri 54.46 54.75 54.46 54.75 7,652 ### 74.9 74.9 ###
2017-Jun-01 Thu 54.2 54.24 54 54.2 68.4 68.4 ###
2017-May-31 Wed 54.22 ### 54 ### 33.8 33.8 0.0
2017-May-30 Tue 54 ### 53.8 ### 5,874 ### ### ### 0.0
2017-May-29 Mon ### 54.45 ### ### 12,482 339,822 41.0 41.0 0.0
2017-May-26 Fri 54.55 54.55 ### ### 8,274 225,673 ### ### 0.0
2017-May-25 Thu ### 54.74 ### 54.74 78.8 78.8 ###
2017-May-24 Wed 54.54 54.56 54.4 54.44 7,778 423,745 31.0 31.0 3.9
2017-May-23 Tue 54.72 54.75 54.48 54.48 31.4 31.4 ###
2017-May-22 Mon 54.54 54.71 54.52 ### 68.2 68.2 0.0
2017-May-19 Fri 54.25 54.25 ### 54.24 29.8 29.8 3.9
2017-May-18 Thu 54.2 54.2 54 ### 8,641 467,478 35.3 35.3 0.0
2017-May-17 Wed 55.26 55.26 ### ### 28.0 28.0 0.0
2017-May-16 Tue 55.21 55.56 55.21 ### 10,573 585,585 ### ### 0.0
2017-May-15 Mon 54.8 ### 54.8 ### 6,948 190,375 ### ### 0.0
2017-May-12 Fri ### ### 54.79 ### 33.2 33.2 0.0
2017-May-11 Thu 55.5 ### ### ### ### ### 0.0
2017-May-10 Wed 54.8 ### 54.74 55.29 78.0 78.0 ###
2017-May-09 Tue ### ### ### ### 27.3 27.3 0.0
2017-May-08 Mon 55.59 55.59 ### ### 5,945 165,241 ### ### 0.0
2017-May-05 Fri 55.23 55.25 ### ### ### ### 0.0
2017-May-04 Thu 55.85 55.86 55.28 55.41 9,251 514,078 26.3 26.3 4.0
2017-May-03 Wed ### ### ### ### 32.0 32.0 0.0
2017-May-02 Tue 56.28 56.28 56 ### 32.3 32.3 0.0
2017-May-01 Mon 56.2 56.28 ### 56.28 5,125 ### ### ### ###
2017-Apr-28 Fri 55.87 ### 55.73 ### 26,929 750,376 ### ### 0.0
2017-Apr-27 Thu ### ### ### ### ### ### 0.0
2017-Apr-26 Wed 55.74 ### 55.74 ### 76.4 76.4 0.0
2017-Apr-24 Mon 55.51 55.75 55.44 ### 75.4 75.4 0.0
2017-Apr-21 Fri 55.4 55.44 ### 55.44 70.0 70.0 ###
2017-Apr-20 Thu ### ### ### ### ### ### 0.0
2017-Apr-19 Wed 55 ### 54.79 ### ### ### 0.0
2017-Apr-18 Tue ### ### ### ### 10,177 0 37.7 37.7 0.0
2017-Apr-13 Thu 55.7 55.78 ### 55.75 5,722 159,586 ### ### 4.0
2017-Apr-12 Wed 56.2 56.24 ### ### 8,356 234,970 37.1 37.1 0.0
2017-Apr-11 Tue 55.86 ### 55.86 56.23 1,850 51,670 77.3 77.3 ###
2017-Apr-10 Mon 55.48 55.86 55.48 55.86 ### ### ###
2017-Apr-07 Fri 55.59 55.7 ### ### 10,681 ### ### ### 0.0
2017-Apr-06 Thu ### ### 55.26 55.26 ### ### 3.9
2017-Apr-05 Wed ### ### ### 55.4 5,225 0 28.8 28.8 4.0
2017-Apr-04 Tue 55.4 ### ### 55.41 ### ### 4.0
2017-Apr-03 Mon 55.5 55.56 55.4 55.56 72.3 72.3 4.0
2017-Mar-31 Fri 55.7 55.75 55.59 ### ### ### 0.0
2017-Mar-30 Thu 55.71 55.81 55.71 55.8 4,724 ### 70.7 70.7 4.0
2017-Mar-29 Wed 55.5 ### 55.5 ### 5,226 145,021 72.3 72.3 0.0
2017-Mar-28 Tue ### 55.47 ### 55.43 7,687 ### ### ### ###
2017-Mar-27 Mon ### 54.74 ### 54.73 6,828 186,882 80.1 80.1 ###
2017-Mar-24 Fri 54.24 ### 54.24 ### 69.3 69.3 0.0
2017-Mar-23 Thu ### ### ### 54.2 67,076 0 ### ### ###
2017-Mar-22 Wed 54.43 54.44 ### ### 22,573 ### 34.3 34.3 0.0
2017-Mar-21 Tue 55 ### 54.88 55 66.6 66.6 3.9
2017-Mar-20 Mon 55.23 55.23 ### ### 10,525 290,647 33.2 33.2 0.0
2017-Mar-17 Fri 55.2 55.41 55.2 55.2 67.9 67.9 3.9
2017-Mar-16 Thu ### ### ### 55 72.9 72.9 3.9
2017-Mar-15 Wed ### 55.24 54.7 ### 3,842 ### 70.1 70.1 0.0
2017-Mar-14 Tue ### ### 54.8 54.86 7,652 ### ### ### 3.9
2017-Mar-13 Mon ### ### 54.88 ### 7,241 ### 35.1 35.1 0.0
2017-Mar-10 Fri 55.23 55.23 ### ### 6,044 ### 32.6 32.6 0.0
2017-Mar-09 Thu 54.87 ### 54.75 54.75 33.6 33.6 ###
2017-Mar-08 Wed 54.8 ### 54.8 54.89 72.7 72.7 ###
2017-Mar-07 Tue 54.5 ### 54.5 54.88 3,651 99,489 ### ### ###
2017-Mar-06 Mon 54.53 54.73 54.46 54.73 ### ### ###
2017-Mar-03 Fri 54.47 54.5 ### 54.49 70.3 70.3 3.9
2017-Mar-02 Thu 54.79 54.89 54.76 54.86 7,147 ### ### ### 3.9
2017-Mar-01 Wed ### ### ### ### 4,225 0 74.6 74.6 0.0
2017-Feb-28 Tue ### 54.57 ### ### 41.1 41.1 0.0
2017-Feb-27 Mon ### ### ### 54.2 ### ### ###
2017-Feb-24 Fri 54.84 54.84 ### ### 3,286 ### ### ### 0.0
2017-Feb-23 Thu 54.7 ### 54.7 54.86 ### ### 3.9
2017-Feb-22 Wed 54.71 ### 54.71 ### 14,985 ### ### ### 0.0
2017-Feb-21 Tue 54.72 54.72 54.58 ### 4,125 ### ### ### 0.0
2017-Feb-20 Mon 54.72 54.76 ### 54.71 4,174 114,284 40.9 40.9 3.9
2017-Feb-17 Fri 54.8 54.81 54.72 54.76 35.9 35.9 ###
2017-Feb-16 Thu 54.88 ### ### 54.78 ### ### 3.9
2017-Feb-15 Wed 54.45 54.75 54.45 54.7 75.6 75.6 3.9
2017-Feb-14 Tue 54.2 54.42 ### ### 34.7 34.7 0.0
2017-Feb-13 Mon ### 54.22 ### ### ### ### 0.0
2017-Feb-10 Fri 53.7 53.82 ### 53.78 36,321 ### ### ### ###
2017-Feb-09 Thu 53.4 53.4 ### 53.24 29.1 29.1 3.8
2017-Feb-08 Wed ### 53.21 ### ### 2,453 ### 70.4 70.4 0.0
2017-Feb-07 Tue ### ### ### 52.88 ### ### 3.8
2017-Feb-06 Mon ### 53.26 52.89 ### ### ### 0.0
2017-Feb-03 Fri ### ### ### ### ### ### 0.0
2017-Feb-02 Thu 53.48 53.48 ### ### 6,488 173,489 29.2 29.2 0.0
2017-Feb-01 Wed 53 53.24 52.82 53.24 71.7 71.7 3.8
2017-Jan-31 Tue 53 ### ### ### 11,088 0 39.5 39.5 0.0
2017-Jan-30 Mon 53.46 53.55 ### ### ### ### 0.0
2017-Jan-27 Fri 53.54 53.74 53.54 ### 10,041 ### 66.8 66.8 0.0
2017-Jan-25 Wed 53.46 53.53 53.24 ### 6,450 ### 33.8 33.8 0.0
2017-Jan-24 Tue 52.7 ### 52.7 ### 9,756 257,070 74.7 74.7 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 12:24:17 thru 2024-05-08 12:24:17 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000