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 12:19:54 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 17...

     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 .. Monday 6th 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
2014-Aug-13 Wed 54 54 53.75 53.79 5,758 ### ### ### 3.8
2014-Aug-12 Tue 53.4 ### 53.4 ### 72.9 72.9 0.0
2014-Aug-11 Mon 53.4 53.49 ### ### 35.9 35.9 0.0
2014-Aug-08 Fri ### ### 53 ### ### ### 0.0
2014-Aug-07 Thu ### ### ### 53.8 6,829 0 29.1 29.1 3.8
2014-Aug-06 Wed 53.7 53.83 ### 53.74 74.9 74.9 3.8
2014-Aug-05 Tue 54.41 54.41 ### ### ### ### 0.0
2014-Aug-04 Mon ### ### ### ### 30.1 30.1 0.0
2014-Aug-01 Fri 54.88 54.88 54.2 54.24 22.4 22.4 3.9
2014-Jul-31 Thu ### ### ### ### 13,550 0 ### ### 0.0
2014-Jul-30 Wed ### ### ### ### 70.4 70.4 0.0
2014-Jul-29 Tue 54.46 ### 54.4 54.59 70.5 70.5 ###
2014-Jul-28 Mon 54.43 54.57 ### 54.53 4,454 121,527 72.6 72.6 ###
2014-Jul-25 Fri 54.74 54.74 54.44 54.53 27.1 27.1 ###
2014-Jul-24 Thu 54.51 54.59 54.47 54.56 6,252 340,921 73.8 73.8 3.9
2014-Jul-23 Wed 54.5 ### ### 54.41 9,220 0 ### ### ###
2014-Jul-22 Tue 54.2 54.2 ### ### ### ### 0.0
2014-Jul-21 Mon 54.42 54.42 ### 54.21 6,421 ### 27.9 27.9 3.9
2014-Jul-18 Fri 53.76 ### ### ### 10,256 0 69.2 69.2 0.0
2014-Jul-17 Thu 54.49 55 ### ### ### ### 0.0
2014-Jul-16 Wed ### 54.21 53.81 ### 5,385 290,843 25.9 25.9 0.0
2014-Jul-15 Tue ### ### 53.78 53.78 6,341 ### ### ### ###
2014-Jul-14 Mon ### ### 53.85 ### ### ### 0.0
2014-Jul-11 Fri ### 53.83 53.21 53.71 6,251 334,553 ### ### ###
2014-Jul-10 Thu 53.81 53.81 ### 53.44 ### ### 3.8
2014-Jul-09 Wed 53.79 53.79 53.2 ### 4,655 ### ### ### 0.0
2014-Jul-08 Tue ### ### 53.77 53.85 8,672 233,146 ### ### ###
2014-Jul-07 Mon ### ### ### 54 36.4 36.4 3.9
2014-Jul-04 Fri ### ### ### ### 7,323 0 67.8 67.8 0.0
2014-Jul-03 Thu 53.83 53.83 53.52 ### 9,446 ### 22.6 22.6 0.0
2014-Jul-02 Wed ### 53.22 ### 53.22 7,586 ### ### ### ###
2014-Jul-01 Tue ### 53 52.47 52.47 14,488 764,024 26.8 26.8 3.7
2014-Jun-30 Mon 53.2 53.2 ### ### 19,841 527,770 ### ### 0.0
2014-Jun-27 Fri ### ### ### 53.26 ### ### 3.8
2014-Jun-26 Thu 53.5 53.5 52.85 53.28 6,381 ### 20.1 20.1 3.8
2014-Jun-25 Wed 54.5 54.87 54.47 54.87 74.7 74.7 ###
2014-Jun-24 Tue ### ### ### ### 31.8 31.8 0.0
2014-Jun-23 Mon ### 55.28 ### ### ### ### 0.0
2014-Jun-20 Fri 55.29 ### 54.87 54.87 10,777 ### 25.9 25.9 ###
2014-Jun-19 Thu ### ### 54.76 55.29 6,554 179,448 26.4 26.4 ###
2014-Jun-18 Wed 54.71 54.71 54.49 54.52 29.2 29.2 3.9
2014-Jun-17 Tue 54.8 54.89 ### 54.71 ### ### 3.9
2014-Jun-16 Mon 54.87 54.87 54.56 54.84 4,986 ### ### ### 3.9
2014-Jun-13 Fri 54.49 54.85 54.49 54.85 78.3 78.3 3.9
2014-Jun-12 Thu ### 55.2 55 ### 35.3 35.3 0.0
2014-Jun-11 Wed 55.52 55.52 ### 55.24 ### ### 3.9
2014-Jun-10 Tue 55.5 55.79 ### 55.47 35.5 35.5 4.0
2014-Jun-06 Fri 55.2 ### ### ### 68.3 68.3 0.0
2014-Jun-05 Thu 55.2 55.2 54.89 55 15,957 878,353 32.7 32.7 3.9
2014-Jun-04 Wed ### 55.4 ### ### 7,183 ### 35.7 35.7 0.0
2014-Jun-03 Tue 56 56 55.48 55.48 5,127 285,778 30.5 30.5 4.0
2014-Jun-02 Mon ### 55.86 55.49 55.83 22,758 1,267,051 73.6 73.6 4.0
2014-May-30 Fri 55.88 55.88 ### ### 3,944 ### 31.5 31.5 0.0
2014-May-29 Thu 55.85 ### 55.7 55.82 8,544 237,950 ### ### 4.0
2014-May-28 Wed 56 ### ### ### 12,249 0 ### ### 0.0
2014-May-27 Tue 55.78 ### 55.78 55.86 7,884 219,884 76.3 76.3 ###
2014-May-26 Mon ### 55.84 ### 55.82 73.5 73.5 4.0
2014-May-23 Fri 55.75 55.77 ### ### ### ### 0.0
2014-May-22 Thu 55.27 ### 55.21 55.53 71.9 71.9 ###
2014-May-21 Wed 54.8 ### 54.48 ### 73.1 73.1 0.0
2014-May-20 Tue ### ### 54.54 54.85 25.6 25.6 3.9
2014-May-19 Mon 55.53 55.53 54.88 54.88 29.6 29.6 ###
2014-May-16 Fri 55.8 55.8 55.49 55.5 26.3 26.3 4.0
2014-May-15 Thu 55.58 55.72 55.58 55.7 69.8 69.8 4.0
2014-May-14 Wed 55.49 ### 55.4 ### 7,350 ### 71.4 71.4 0.0
2014-May-13 Tue ### 55.49 ### ### ### ### 0.0
2014-May-12 Mon ### 55.29 54.8 54.83 ### ### ###
2014-May-09 Fri 55 ### 54.85 ### 12,971 355,729 74.4 74.4 0.0
2014-May-08 Thu 55 55.21 55 ### 9,021 ### 74.9 74.9 0.0
2014-May-07 Wed ### ### 54.57 54.73 30.4 30.4 ###
2014-May-06 Tue 55.23 55.28 ### ### 28.6 28.6 0.0
2014-May-05 Mon ### ### 54.78 54.88 29.6 29.6 ###
2014-May-02 Fri 54.81 ### 54.7 ### 74.5 74.5 0.0
2014-May-01 Thu 55.27 55.27 54.8 54.8 9,922 546,057 35.2 35.2 3.9
2014-Apr-30 Wed 55.26 55.83 ### 55.27 16,050 ### ### ### 3.9
2014-Apr-29 Tue ### ### ### ### 6,225 0 ### ### 0.0
2014-Apr-28 Mon 55.59 55.85 55.59 55.79 ### ### 4.0
2014-Apr-24 Thu 55.47 ### 55.47 55.58 ### ### ###
2014-Apr-23 Wed ### 55.53 ### 55.49 ### ### ###
2014-Apr-22 Tue 54.88 ### 54.88 ### ### ### 0.0
2014-Apr-17 Thu 54.75 54.88 54.72 54.88 73.7 73.7 ###
2014-Apr-16 Wed ### ### ### 54.52 ### ### 3.9
2014-Apr-15 Tue 54.5 54.5 ### ### 7,720 210,370 ### ### 0.0
2014-Apr-14 Mon ### ### 54 54 5,746 155,142 ### ### 3.9
2014-Apr-11 Fri 54.4 54.71 54.4 ### 21,179 1,155,420 77.9 77.9 0.0
2014-Apr-10 Thu 55.28 ### ### ### 3,143 0 ### ### 0.0
2014-Apr-09 Wed 54.89 ### 54.89 ### 68.3 68.3 0.0
2014-Apr-08 Tue ### ### ### 54.55 32.9 32.9 ###
2014-Apr-07 Mon 54.5 54.58 ### 54.58 ### ### 3.9
2014-Apr-04 Fri ### 54.5 ### 54.5 77.7 77.7 3.9
2014-Apr-03 Thu 54.46 54.48 ### ### 7,475 ### ### ### 0.0
2014-Apr-02 Wed ### ### 54.21 54.28 8,941 242,345 32.0 32.0 3.9
2014-Apr-01 Tue 54.4 54.4 53.81 ### 14,678 794,153 ### ### 0.0
2014-Mar-31 Mon 54.24 54.45 54.22 ### ### ### 0.0
2014-Mar-28 Fri 53.5 ### 53.5 ### 4,378 ### 75.9 75.9 0.0
2014-Mar-27 Thu ### 53.82 53.54 53.77 9,454 ### 73.7 73.7 ###
2014-Mar-26 Wed 53.71 ### 53.7 ### 18,829 505,558 ### ### 0.0
2014-Mar-25 Tue ### ### ### ### ### ### 0.0
2014-Mar-24 Mon ### ### ### ### 8,270 0 ### ### 0.0
2014-Mar-21 Fri ### ### ### ### ### ### 0.0
2014-Mar-20 Thu 53.52 53.52 ### ### 5,246 140,382 ### ### 0.0
2014-Mar-19 Wed 53.88 53.88 53.57 ### 9,772 ### 28.2 28.2 0.0
2014-Mar-18 Tue 53.4 ### 53.4 ### 5,220 139,374 ### ### 0.0
2014-Mar-17 Mon ### 53.43 ### 53.29 3,074 82,121 ### ### ###
2014-Mar-14 Fri 53.72 53.79 53.4 53.5 10,754 ### ### ### ###
2014-Mar-13 Thu ### 54.27 ### ### 16,328 ### ### ### 0.0
2014-Mar-12 Wed 53.85 ### ### ### 7,425 0 74.7 74.7 0.0
2014-Mar-11 Tue ### ### ### 54.25 ### ### 3.9
2014-Mar-10 Mon 54.59 54.59 ### ### 28.7 28.7 0.0
2014-Mar-07 Fri 54.5 ### 54.5 54.59 7,172 ### ### ### ###
2014-Mar-06 Thu ### ### 54.4 54.47 28.8 28.8 ###
2014-Mar-05 Wed ### 54.59 ### 54.55 17,121 ### ### ### ###
2014-Mar-04 Tue ### ### 53.87 ### 22,240 ### 71.5 71.5 0.0
2014-Mar-03 Mon ### ### 53.53 53.8 ### ### 3.8
2014-Feb-28 Fri 54.4 54.4 ### ### 9,155 ### 28.9 28.9 0.0
2014-Feb-27 Thu ### 54.22 ### ### 3,474 94,180 ### ### 0.0
2014-Feb-26 Wed 54 54.43 54 ### 8,189 ### ### ### 0.0
2014-Feb-25 Tue 54.5 54.5 54.24 54.26 ### ### 3.9
2014-Feb-24 Mon ### ### 54.2 54.2 2,573 69,728 ### ### ###
2014-Feb-21 Fri ### ### ### ### ### ### 0.0
2014-Feb-20 Thu ### ### 53.82 53.83 ### ### 3.8
2014-Feb-19 Wed ### ### 53.84 53.84 ### ### 3.8
2014-Feb-18 Tue 53.7 53.74 ### 53.74 5,454 146,548 77.1 77.1 3.8
2014-Feb-17 Mon ### ### ### 53.59 12,376 0 75.6 75.6 3.8
2014-Feb-14 Fri ### 53.27 53 ### ### ### 0.0
2014-Feb-13 Thu 52.88 ### 52.81 52.83 ### ### ###
2014-Feb-12 Wed 52.5 52.77 52.45 52.76 ### ### 3.8
2014-Feb-11 Tue 51.59 ### 51.59 ### 9,940 ### ### ### 0.0
2014-Feb-10 Mon 51.77 51.86 ### 51.81 10,650 276,154 73.1 73.1 ###
2014-Feb-07 Fri ### ### 51.25 ### 7,070 ### ### ### 0.0
2014-Feb-06 Thu 50.83 ### ### ### 12,355 0 ### ### 0.0
2014-Feb-05 Wed ### ### 50.4 50.46 15,579 ### ### ### 3.6
2014-Feb-04 Tue 50.7 ### 50.7 50.72 74.6 74.6 3.6
2014-Feb-03 Mon ### ### 51.51 51.58 32.2 32.2 3.7
2014-Jan-31 Fri 51.7 51.7 51.54 51.59 ### ### 3.7
2014-Jan-30 Thu 51.7 51.7 51.43 ### ### ### 0.0
2014-Jan-29 Wed 51.82 ### ### ### 12,181 0 70.2 70.2 0.0
2014-Jan-28 Tue 51.82 51.87 ### 51.59 ### ### 3.7
2014-Jan-24 Fri ### 52.51 ### 52.27 5,821 ### ### ### ###
2014-Jan-23 Thu 52.78 52.82 52.29 ### 10,722 ### 30.6 30.6 0.0
2014-Jan-22 Wed ### ### 52.59 52.78 3,075 80,857 ### ### 3.8
2014-Jan-21 Tue ### ### 52.49 ### 4,555 119,545 69.0 69.0 0.0
2014-Jan-20 Mon ### ### ### ### ### ### 0.0
2014-Jan-17 Fri ### 52.74 ### 52.74 73.3 73.3 3.8
2014-Jan-16 Thu ### ### ### ### 35,929 0 ### ### 0.0
2014-Jan-15 Wed 52.2 52.24 52 ### 12,349 643,629 ### ### 0.0
2014-Jan-14 Tue 52.5 52.56 51.79 51.88 ### ### 3.7
2014-Jan-13 Mon 52.88 52.88 52.57 52.59 9,543 503,154 ### ### ###
2014-Jan-10 Fri 52.8 ### 52.77 52.88 5,085 ### ### ### 3.8
2014-Jan-09 Thu 52.77 52.85 ### 52.78 69.8 69.8 3.8


<< 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 00:19:54 thru 2024-05-08 00:19:54 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000