Stock Trading: www.OzSuper.com Logo New 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 Wed 24-May-08 02:05:52 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 13...

     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-Jan-23 Mon ### ### 52.71 52.84 ### ### 3.8
2017-Jan-20 Fri 53.44 53.44 ### 53.22 5,324 142,257 ### ### ###
2017-Jan-19 Thu ### 53.85 ### 53.44 35.0 35.0 3.8
2017-Jan-18 Wed ### ### 53.2 ### 6,086 161,887 ### ### 0.0
2017-Jan-17 Tue 53.83 53.83 53.57 53.58 18,272 ### 33.1 33.1 3.8
2017-Jan-16 Mon 53.84 ### 53.84 ### 10,442 ### ### ### 0.0
2017-Jan-13 Fri 53.8 53.82 53.77 53.78 971 ### 41.3 41.3 ###
2017-Jan-12 Thu 54.45 54.49 54.2 54.22 ### ### 3.9
2017-Jan-11 Wed 54.23 54.5 54.23 54.27 73.2 73.2 ###
2017-Jan-10 Tue ### ### ### 54.23 ### ### ###
2017-Jan-09 Mon ### 54.82 ### 54.57 4,983 136,584 ### ### 3.9
2017-Jan-06 Fri 54 ### 54 ### 4,652 ### ### ### 0.0
2017-Jan-05 Thu ### ### ### ### ### ### 0.0
2017-Jan-04 Wed 53.89 ### 53.88 ### ### ### 0.0
2017-Jan-03 Tue 53.52 ### 53.51 53.83 69.7 69.7 3.8
2016-Dec-30 Fri 53.42 53.42 ### ### ### ### 0.0
2016-Dec-29 Thu ### 53.44 ### ### 6,576 ### ### ### 0.0
2016-Dec-28 Wed ### ### ### ### 3,449 0 ### ### 0.0
2016-Dec-23 Fri 53.5 ### 53.4 53.4 ### ### 3.8
2016-Dec-22 Thu ### 53.58 53.27 53.58 ### ### 3.8
2016-Dec-21 Wed ### 53.44 ### ### ### ### 0.0
2016-Dec-20 Tue ### ### ### ### 4,175 0 31.4 31.4 0.0
2016-Dec-19 Mon ### ### ### ### ### ### 0.0
2016-Dec-16 Fri 52.53 52.55 52.23 52.25 31.2 31.2 3.7
2016-Dec-15 Thu ### 52.7 52.46 52.59 8,781 ### ### ### ###
2016-Dec-14 Wed 52.75 ### 52.75 ### 71.0 71.0 0.0
2016-Dec-13 Tue 52.75 52.85 52.59 ### 36,079 1,902,084 ### ### 0.0
2016-Dec-12 Mon ### ### ### 52.82 77.3 77.3 3.8
2016-Dec-09 Fri 52.51 52.74 52.51 ### ### ### 0.0
2016-Dec-08 Thu ### 52.54 ### 52.49 16,485 ### 73.8 73.8 ###
2016-Dec-07 Wed ### 51.86 ### 51.85 ### ### ###
2016-Dec-06 Tue 51.44 51.57 51.44 51.48 6,487 ### ### ### 3.7
2016-Dec-05 Mon 51.7 51.7 ### ### 9,355 241,826 35.5 35.5 0.0
2016-Dec-02 Fri ### ### 51.57 51.57 3,079 ### 34.4 34.4 ###
2016-Dec-01 Thu ### ### 51.82 ### 3,620 ### ### ### 0.0
2016-Nov-30 Wed 51.53 51.57 51.42 51.45 33.7 33.7 3.7
2016-Nov-29 Tue ### 51.89 ### ### 75.1 75.1 0.0
2016-Nov-28 Mon 51.83 ### ### ### 21,270 0 ### ### 0.0
2016-Nov-25 Fri 51.84 52.22 51.81 ### ### ### 0.0
2016-Nov-24 Thu 52 ### 51.85 ### 8,320 ### ### ### 0.0
2016-Nov-23 Wed ### ### ### ### 4,229 0 75.1 75.1 0.0
2016-Nov-22 Tue 51 ### 51 51.29 ### ### ###
2016-Nov-21 Mon 50.89 50.89 50.59 50.71 34.7 34.7 3.6
2016-Nov-18 Fri 50.5 50.77 50.5 ### 73.6 73.6 0.0
2016-Nov-17 Thu 50 50.54 50 50.49 7,247 ### ### ### ###
2016-Nov-16 Wed 50.49 50.56 ### 50.42 36.1 36.1 ###
2016-Nov-15 Tue 50.45 50.45 ### ### 36.6 36.6 0.0
2016-Nov-14 Mon 50.42 50.47 50.25 50.45 ### ### ###
2016-Nov-11 Fri ### ### ### ### 35.4 35.4 0.0
2016-Nov-10 Thu 49.7 49.83 ### 49.82 6,589 ### ### ### 3.6
2016-Nov-09 Wed 49.59 49.8 ### 48.28 41.9 41.9 3.4
2016-Nov-08 Tue 49.48 49.48 ### ### 29.0 29.0 0.0
2016-Nov-07 Mon ### 49.22 ### 49.22 75.2 75.2 3.5
2016-Nov-04 Fri 48.71 48.71 48.53 48.56 36.7 36.7 3.5
2016-Nov-03 Thu ### ### ### ### 4,640 0 74.8 74.8 0.0
2016-Nov-02 Wed 48.77 ### 48.75 ### 7,679 187,175 ### ### 0.0
2016-Nov-01 Tue 49.42 49.47 ### 49.45 21,929 ### ### ### 3.5
2016-Oct-31 Mon ### 49.83 ### 49.74 5,777 ### 79.6 79.6 3.6
2016-Oct-28 Fri ### ### 49.24 49.53 20,757 ### 37.2 37.2 3.5
2016-Oct-27 Thu 50.25 50.25 ### ### 16,444 413,155 30.0 30.0 0.0
2016-Oct-26 Wed ### 50.76 ### ### 6,754 ### ### ### 0.0
2016-Oct-25 Tue 50.52 ### 50.52 50.87 5,649 ### 76.1 76.1 ###
2016-Oct-24 Mon ### ### 50.42 50.53 4,155 104,747 30.9 30.9 ###
2016-Oct-21 Fri 50.83 50.83 50.55 50.7 5,558 ### 33.6 33.6 ###
2016-Oct-20 Thu 50.8 50.84 50.71 50.81 5,247 ### 66.6 66.6 ###
2016-Oct-19 Wed ### ### ### 50.71 2,876 0 68.5 68.5 3.6
2016-Oct-18 Tue 50.45 ### 50.45 ### 1,989 50,172 73.3 73.3 0.0
2016-Oct-17 Mon ### 50.85 50.45 50.49 ### ### ###
2016-Oct-14 Fri 50.75 50.83 50.7 50.73 ### ### ###
2016-Oct-13 Thu ### ### 50.59 50.59 2,180 55,143 ### ### ###
2016-Oct-12 Wed 50.84 ### 50.78 ### 16,787 426,221 ### ### 0.0
2016-Oct-11 Tue ### ### ### 51.26 3,386 0 ### ### ###
2016-Oct-10 Mon 51.25 51.25 ### ### 35.2 35.2 0.0
2016-Oct-07 Fri 51.4 51.4 ### ### 13,376 ### 29.0 29.0 0.0
2016-Oct-06 Thu ### ### ### ### ### ### 0.0
2016-Oct-05 Wed 51 51 ### 50.8 4,546 115,923 ### ### 3.6
2016-Oct-04 Tue 50.72 51 ### 51 6,221 ### ### ### 3.6
2016-Oct-03 Mon ### ### 50.8 ### ### ### 0.0
2016-Sep-30 Fri 50.25 ### 50.25 ### 76.2 76.2 0.0
2016-Sep-29 Thu ### ### ### 50.76 6,980 0 22.1 22.1 3.6
2016-Sep-28 Wed ### ### 51 ### ### ### 0.0
2016-Sep-27 Tue ### ### 50.88 ### 11,627 ### 33.2 33.2 0.0
2016-Sep-26 Mon ### ### ### ### 1,226 0 73.0 73.0 0.0
2016-Sep-23 Fri 50.87 ### 50.85 ### ### ### 0.0
2016-Sep-22 Thu ### ### 50.73 50.87 6,689 ### 30.7 30.7 ###
2016-Sep-21 Wed ### 50.46 ### 50.43 ### ### 3.6
2016-Sep-20 Tue 49.73 ### 49.54 ### 13,228 327,657 ### ### 0.0
2016-Sep-19 Mon 49.5 49.87 49.5 49.87 1,356 67,372 ### ### 3.6
2016-Sep-16 Fri 49.82 50 49.8 49.88 ### ### 3.6
2016-Sep-15 Thu ### 49.42 ### 49.42 ### ### 3.5
2016-Sep-14 Wed ### 49.23 48.83 49.23 1,740 ### ### ### ###
2016-Sep-13 Tue 49.75 49.78 49 49 22.7 22.7 3.5
2016-Sep-12 Mon 49.26 49.4 ### ### 82.1 82.1 0.0
2016-Sep-09 Fri ### 50.4 50.27 50.27 34.8 34.8 ###
2016-Sep-08 Thu 50.5 50.72 50.5 50.72 74.3 74.3 3.6
2016-Sep-07 Wed ### ### ### ### ### ### 0.0
2016-Sep-06 Tue ### ### ### ### ### ### 0.0
2016-Sep-05 Mon 50.54 ### 50.54 ### 9,629 243,324 79.1 79.1 0.0
2016-Sep-02 Fri 50.8 50.8 ### 50.52 ### ### 3.6
2016-Sep-01 Thu 50.8 51.2 50.8 ### ### ### 0.0
2016-Aug-31 Wed ### ### ### ### 29.6 29.6 0.0
2016-Aug-30 Tue 51.54 ### 51.5 51.58 71.8 71.8 3.7
2016-Aug-29 Mon ### ### 51.26 ### 578 ### ### ### 0.0
2016-Aug-26 Fri ### ### ### 51.89 6,552 0 ### ### ###
2016-Aug-25 Thu ### ### ### 52 ### ### 3.7
2016-Aug-24 Wed 51.86 52.25 51 52.2 7,070 364,988 ### ### 3.7
2016-Aug-23 Tue 51.73 ### 51.73 ### ### ### 0.0
2016-Aug-22 Mon ### 51.76 51.46 51.46 38.9 38.9 3.7
2016-Aug-19 Fri ### ### 51.55 ### ### ### 0.0
2016-Aug-18 Thu ### ### 51.54 51.54 1,525 ### 27.1 27.1 ###
2016-Aug-17 Wed ### ### ### ### 1,482 0 ### ### 0.0
2016-Aug-16 Tue 51.83 ### ### ### 38.7 38.7 0.0
2016-Aug-15 Mon 51.57 51.83 51.57 51.82 3,880 ### ### ### ###
2016-Aug-12 Fri 51.86 51.86 51.54 51.57 1,956 101,125 25.6 25.6 ###
2016-Aug-11 Thu ### 51.48 51.26 51.42 ### ### 3.7
2016-Aug-10 Wed 51.57 ### 51.57 51.88 7,726 ### ### ### 3.7
2016-Aug-09 Tue 51.72 52 51.72 ### 76.2 76.2 0.0
2016-Aug-08 Mon 51.46 ### 51.46 51.77 76.5 76.5 3.7
2016-Aug-05 Fri 51 51.49 51 ### 14,421 ### ### ### 0.0
2016-Aug-04 Thu 51.42 51.48 51.23 51.28 32.2 32.2 3.7
2016-Aug-03 Wed ### 51.45 ### 51.22 ### ### 3.7
2016-Aug-02 Tue 51.75 52.29 51.75 ### 33,857 1,761,241 81.1 81.1 0.0
2016-Aug-01 Mon 52.24 52.48 ### 52.24 ### ### ###
2016-Jul-29 Fri ### ### 51.79 51.82 ### ### ###
2016-Jul-28 Thu ### ### ### ### ### ### 0.0
2016-Jul-27 Wed ### ### 51.86 51.86 10,972 ### ### ### 3.7
2016-Jul-26 Tue 51.57 ### 51.53 ### 7,353 189,450 ### ### 0.0
2016-Jul-25 Mon 52 52 51.81 ### 30,252 ### 36.3 36.3 0.0
2016-Jul-22 Fri ### ### ### 51.42 10,223 0 36.0 36.0 3.7
2016-Jul-21 Thu 52 52 ### ### 9,822 255,372 ### ### 0.0
2016-Jul-20 Wed ### 51.41 ### 51.4 68.3 68.3 ###
2016-Jul-19 Tue 51.2 51.2 50.86 ### 52,727 2,690,658 ### ### 0.0
2016-Jul-18 Mon ### ### ### ### 5,950 0 ### ### 0.0
2016-Jul-15 Fri 51 ### 50.89 50.89 ### ### ###
2016-Jul-14 Thu 50.28 50.74 50.28 ### ### ### 0.0
2016-Jul-13 Wed ### ### ### 50.51 12,049 0 31.3 31.3 3.6
2016-Jul-12 Tue ### 50.56 50.26 ### ### ### 0.0
2016-Jul-11 Mon 49.4 ### 49.4 ### 77.6 77.6 0.0
2016-Jul-08 Fri ### ### ### ### 68.0 68.0 0.0
2016-Jul-07 Thu ### ### 48.89 ### 1,620 ### 68.9 68.9 0.0
2016-Jul-06 Wed 48.75 48.75 48.24 48.57 32.8 32.8 ###
2016-Jul-05 Tue 49.28 49.28 ### ### 38.4 38.4 0.0
2016-Jul-04 Mon 49 49.4 49 49.4 7,186 353,551 68.8 68.8 3.5
2016-Jul-01 Fri ### ### ### 49.2 25,546 0 ### ### 3.5
2016-Jun-30 Thu 48.59 ### 48 ### 15,474 371,376 ### ### 0.0
2016-Jun-29 Wed 48.75 48.75 48 48.23 9,955 481,573 ### ### 3.4
2016-Jun-28 Tue 48.8 49.21 48.58 49.21 77,758 3,801,977 ### ### ###
2016-Jun-27 Mon 48.55 49.43 48.46 49.26 ### ### 3.5
2016-Jun-24 Fri 50.73 50.75 ### ### ### ### 0.0
2016-May-26 Thu 52 ### ### 51.86 31.7 31.7 3.7


<< 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 02:05:52 thru 2024-05-08 02:05:53 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000