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 Mon 24-May-06 12:19:55 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 19...

     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 .. Friday 3rd 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


End of day Prices (full format),

300 Days for (SFY) SPDR S&P/ASX 50 FUND
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2002-Jul-05 Fri ### ### ### ### 0 0.0
2002-Jul-04 Thu ### ### ### ### 0 0.0
2002-Jul-03 Wed ### ### ### ### 0 0.0
2002-Jul-02 Tue ### ### ### ### 2,459 0 ### ### 0.0
2002-Jul-01 Mon ### ### ### ### 0 0.0
2002-Jun-28 Fri ### ### ### ### 0 0.0
2002-Jun-27 Thu ### ### ### ### 1,040 0 68.1 68.1 0.0
2002-Jun-26 Wed ### ### ### ### 82.4 82.4 0.0
2002-Jun-25 Tue 33.2 33.2 33.2 33.2 0 ###
2002-Jun-24 Mon 33.2 33.2 33.2 33.2 76.8 76.8 ###
2002-Jun-21 Fri 34.5 34.5 34.5 34.5 0 2.5
2002-Jun-20 Thu 34.5 34.5 34.5 34.5 0 2.5
2002-Jun-19 Wed 34.5 34.5 34.5 34.5 0 2.5
2002-Jun-18 Tue 34.5 34.5 34.5 34.5 0 2.5
2002-Jun-17 Mon 34.5 34.5 34.5 34.5 0 2.5
2002-Jun-14 Fri 34.5 34.5 34.5 34.5 0 2.5
2002-Jun-13 Thu 34.5 34.5 34.5 34.5 150 5,175 75.4 75.4 2.5
2002-Jun-12 Wed 35.22 35.22 35.22 35.22 0 2.5
2002-Jun-11 Tue 35.22 35.22 35.22 35.22 0 2.5
2002-Jun-07 Fri 35.22 35.22 35.22 35.22 0 2.5
2002-Jun-06 Thu 35.22 35.22 35.22 35.22 0 2.5
2002-Jun-05 Wed 35.22 35.22 35.22 35.22 0 2.5
2002-Jun-04 Tue 35.22 35.22 35.22 35.22 0 2.5
2002-Jun-03 Mon 35.22 35.22 35.22 35.22 0 2.5
2002-May-31 Fri 35.22 35.22 35.22 35.22 0 2.5
2002-May-30 Thu 35.22 35.22 35.22 35.22 0 2.5
2002-May-29 Wed 35.22 35.22 35.22 35.22 0 2.5
2002-May-28 Tue 35.22 35.22 35.22 35.22 0 2.5
2002-May-27 Mon 35.22 35.22 35.22 35.22 72.4 72.4 2.5
2002-May-24 Fri 35.27 35.27 35.27 35.27 0 ###
2002-May-23 Thu 35.27 35.27 35.27 35.27 0 ###
2002-May-22 Wed 35.27 35.27 35.27 35.27 0 ###
2002-May-21 Tue 35.27 35.27 35.27 35.27 0 ###
2002-May-20 Mon 35.28 35.28 35.27 35.27 26,459 933,341 33.0 33.0 ###
2002-May-17 Fri ### ### ### ### 0 0.0
2002-May-16 Thu ### ### ### ### 0 0.0
2002-May-15 Wed ### ### ### ### 0 0.0
2002-May-14 Tue ### ### ### ### 0 0.0
2002-May-13 Mon ### ### ### ### 39.4 39.4 0.0
2002-May-10 Fri 34.59 34.59 34.59 34.59 0 ###
2002-May-09 Thu 34.59 34.59 34.59 34.59 0 ###
2002-May-08 Wed 34.59 34.59 34.59 34.59 2,872 99,342 ### ### ###
2002-May-07 Tue 34.5 34.5 34.5 34.5 ### ### 2.5
2002-May-06 Mon 34.89 34.89 34.89 34.89 0 2.5
2002-May-03 Fri 34.89 34.89 34.89 34.89 ### ### 2.5
2002-May-02 Thu 34.78 34.78 34.78 34.78 0 2.5
2002-May-01 Wed 34.89 34.89 34.78 34.78 1,220 ### 32.2 32.2 2.5
2002-Apr-30 Tue ### ### ### ### 280 0 76.8 76.8 0.0
2002-Apr-29 Mon 35.5 35.5 35.5 35.5 0 2.5
2002-Apr-26 Fri 35.5 35.5 35.5 35.5 0 2.5
2002-Apr-24 Wed 35.5 35.5 35.5 35.5 0 2.5
2002-Apr-23 Tue 35.5 35.5 35.5 35.5 0 2.5
2002-Apr-22 Mon 35.5 35.5 35.5 35.5 829 29,429 ### ### 2.5
2002-Apr-19 Fri 35.42 35.42 35.42 35.42 280 ### 70.0 70.0 2.5
2002-Apr-18 Thu ### ### ### ### 0 0.0
2002-Apr-17 Wed ### ### ### ### 840 0 ### ### 0.0
2002-Apr-16 Tue ### ### ### ### 0 0.0
2002-Apr-15 Mon ### ### ### ### 0 0.0
2002-Apr-12 Fri ### ### ### ### 0 0.0
2002-Apr-11 Thu ### ### ### ### 0 0.0
2002-Apr-10 Wed ### ### ### ### 1,148 0 ### ### 0.0
2002-Apr-09 Tue ### ### ### ### 0 0.0
2002-Apr-08 Mon ### ### ### ### 0 0.0
2002-Apr-05 Fri ### ### ### ### 0 0.0
2002-Apr-04 Thu ### ### ### ### 76.1 76.1 0.0
2002-Apr-03 Wed ### ### ### ### 850 0 ### ### 0.0
2002-Apr-02 Tue 35.2 35.2 ### ### 585 ### 42.9 42.9 0.0
2002-Mar-28 Thu ### ### ### ### 0 0.0
2002-Mar-27 Wed ### ### ### ### 0 0.0
2002-Mar-26 Tue ### ### ### ### 0 0.0
2002-Mar-25 Mon ### ### ### ### 351 0 72.2 72.2 0.0
2002-Mar-22 Fri ### ### ### ### 0 0.0
2002-Mar-21 Thu ### ### ### ### 0 0.0
2002-Mar-20 Wed ### ### ### ### 0 0.0
2002-Mar-19 Tue ### ### ### ### 0 0.0
2002-Mar-18 Mon ### ### ### ### 0 0.0
2002-Mar-15 Fri ### ### ### ### 76.7 76.7 0.0
2002-Mar-14 Thu 35.8 35.8 35.8 35.8 0 2.6
2002-Mar-13 Wed 35.8 35.8 35.8 35.8 ### ### 2.6
2002-Mar-12 Tue ### ### ### ### 0 0.0
2002-Mar-11 Mon ### ### ### ### 0 0.0
2002-Mar-08 Fri ### ### ### ### 0 0.0
2002-Mar-07 Thu ### ### ### ### 0 0.0
2002-Mar-06 Wed ### ### ### ### 0 0.0
2002-Mar-05 Tue ### ### ### ### ### ### 0.0
2002-Mar-04 Mon 35.2 35.2 35.2 35.2 0 2.5
2002-Mar-01 Fri 35.2 35.2 35.2 35.2 0 2.5
2002-Feb-28 Thu 35.2 35.2 35.2 35.2 0 2.5
2002-Feb-27 Wed 35.49 35.49 35.2 35.2 1,440 ### ### ### 2.5
2002-Feb-26 Tue 35.73 35.73 35.73 35.73 0 2.6
2002-Feb-25 Mon 35.73 35.73 35.73 35.73 0 2.6
2002-Feb-22 Fri 35.73 35.73 35.73 35.73 0 2.6
2002-Feb-21 Thu 35.73 35.73 35.73 35.73 0 2.6
2002-Feb-20 Wed 35.73 35.73 35.73 35.73 0 2.6
2002-Feb-19 Tue 35.73 35.73 35.73 35.73 0 2.6
2002-Feb-18 Mon 35.73 35.73 35.73 35.73 0 2.6
2002-Feb-15 Fri 35.73 35.73 35.73 35.73 0 2.6
2002-Feb-14 Thu 35.73 35.73 35.73 35.73 0 2.6
2002-Feb-13 Wed 35.73 35.73 35.73 35.73 0 2.6
2002-Feb-12 Tue 35.73 35.73 35.73 35.73 0 2.6
2002-Feb-11 Mon 35.73 35.73 35.73 35.73 0 2.6
2002-Feb-08 Fri 35.73 35.73 35.73 35.73 0 2.6
2002-Feb-07 Thu 35.73 35.73 35.73 35.73 0 2.6
2002-Feb-06 Wed 35.73 35.73 35.73 35.73 0 2.6
2002-Feb-05 Tue 35.73 35.73 35.73 35.73 0 2.6
2002-Feb-04 Mon 35.73 35.73 35.73 35.73 2,170 ### 69.3 69.3 2.6
2002-Feb-01 Fri 35.59 35.59 35.59 35.59 0 2.5
2002-Jan-31 Thu 35.59 35.59 35.59 35.59 850 30,251 66.2 66.2 2.5
2002-Jan-30 Wed ### ### ### ### 1 0 ### ### 0.0
2002-Jan-29 Tue ### ### ### ### 0 0.0
2002-Jan-28 Mon ### ### ### ### 0 0.0
2002-Jan-25 Fri ### ### ### ### ### ### 0.0
2002-Jan-24 Thu 35.49 35.49 35.49 35.49 0 ###
2002-Jan-23 Wed 35.49 35.49 35.49 35.49 0 ###
2002-Jan-22 Tue 35.49 35.49 35.49 35.49 0 ###
2002-Jan-21 Mon 35.49 35.49 35.49 35.49 0 ###
2002-Jan-18 Fri 35.49 35.49 35.49 35.49 0 ###
2002-Jan-17 Thu 35.49 35.49 35.49 35.49 0 ###
2002-Jan-16 Wed 35.49 35.49 35.49 35.49 ### ### ###
2002-Jan-15 Tue ### ### ### ### 0 0.0
2002-Jan-14 Mon ### ### ### ### 0 0.0
2002-Jan-11 Fri ### ### ### ### 0 0.0
2002-Jan-10 Thu ### ### ### ### 0 0.0
2002-Jan-09 Wed ### ### ### ### 0 0.0
2002-Jan-08 Tue ### ### ### ### 32.1 32.1 0.0
2002-Jan-07 Mon 35.44 35.44 35.44 35.44 0 ###
2002-Jan-04 Fri 35.44 35.44 35.44 35.44 0 ###
2002-Jan-03 Thu 35.56 35.56 ### 35.44 101,775 1,809,559 ### ### ###
2002-Jan-02 Wed 34.57 34.57 34.57 34.57 0 ###
2001-Dec-31 Mon 34.57 34.57 34.57 34.57 0 ###
2001-Dec-28 Fri 34.57 34.57 34.57 34.57 0 ###
2001-Dec-27 Thu 34.57 34.57 34.57 34.57 0 ###
2001-Dec-24 Mon 34.57 34.57 34.57 34.57 0 ###
2001-Dec-21 Fri 34.57 34.57 34.57 34.57 0 ###
2001-Dec-20 Thu 34.57 34.57 34.57 34.57 0 ###
2001-Dec-19 Wed 34.57 34.57 34.57 34.57 0 ###
2001-Dec-18 Tue 34.57 34.57 34.57 34.57 0 ###
2001-Dec-17 Mon 34.57 34.57 34.57 34.57 75.0 75.0 ###
2001-Dec-14 Fri 34.42 34.42 34.42 34.42 2,721 93,656 ### ### 2.5
2001-Dec-13 Thu 34.73 34.73 34.55 34.55 31.8 31.8 2.5
2001-Dec-12 Wed 34.8 34.8 34.8 34.8 0 2.5
2001-Dec-11 Tue 34.8 34.8 34.8 34.8 0 2.5
2001-Dec-10 Mon 34.8 34.8 34.8 34.8 0 2.5
2001-Dec-07 Fri 34.8 34.8 34.8 34.8 0 2.5
2001-Dec-06 Thu 34.8 34.8 34.8 34.8 0 2.5
2001-Dec-05 Wed 34.8 34.8 34.8 34.8 0 2.5
2001-Dec-04 Tue 34.8 34.8 34.8 34.8 0 2.5
2001-Dec-03 Mon 34.8 34.8 34.8 34.8 0 2.5
2001-Nov-30 Fri 34.8 34.8 34.8 34.8 0 2.5
2001-Nov-29 Thu 34.76 34.8 34.71 34.8 ### ### 2.5
2001-Nov-28 Wed ### ### ### ### ### ### 0.0
2001-Nov-27 Tue 35.21 35.21 ### ### 3,388 59,645 37.1 37.1 0.0
2001-Nov-26 Mon ### ### ### ### ### ### 0.0
2001-Nov-23 Fri ### ### ### ### 66.4 66.4 0.0
2001-Nov-22 Thu 34.8 34.8 ### ### 585 10,179 28.2 28.2 0.0
2001-Nov-21 Wed 34.82 34.82 34.82 34.82 0 2.5
2001-Nov-20 Tue 34.82 34.82 34.82 34.82 0 2.5
2001-Nov-19 Mon 34.82 34.82 34.82 34.82 0 2.5
2001-Nov-16 Fri 34.82 34.82 34.82 34.82 25,374 883,522 ### ### 2.5
2001-Nov-15 Thu 34.82 34.82 34.82 34.82 ### ### 2.5
2001-Nov-14 Wed ### 34.73 ### 34.73 973 ### 67.7 67.7 ###
2001-Nov-13 Tue 34.28 ### 34.28 ### ### ### 0.0
2001-Nov-12 Mon 34.29 ### 34.29 ### 5,380 92,240 71.1 71.1 0.0
2001-Nov-09 Fri ### ### ### ### ### ### 0.0
2001-Nov-08 Thu 33.51 33.51 33.51 33.51 0 ###
2001-Nov-07 Wed 33.51 33.51 33.51 33.51 0 ###
2001-Nov-06 Tue 33.51 33.51 33.51 33.51 0 ###
2001-Nov-05 Mon 33.51 33.51 33.51 33.51 ### ### ###
2001-Nov-02 Fri 33.84 33.84 33.54 33.54 25.7 25.7 2.4
2001-Nov-01 Thu 33.75 33.75 33.75 33.75 0 ###
2001-Oct-31 Wed 33.44 33.75 33.44 33.75 78.4 78.4 ###
2001-Oct-30 Tue 33.5 33.5 33.5 33.5 ### ### 2.4
2001-Oct-29 Mon ### ### ### ### 0 0.0
2001-Oct-26 Fri ### ### ### ### ### ### 0.0
2001-Oct-25 Thu 33.72 33.74 33.71 33.74 ### ### 2.4
2001-Oct-24 Wed ### ### ### ### ### ### 0.0
2001-Oct-23 Tue ### ### ### ### 0 0.0
2001-Oct-22 Mon ### ### ### ### 2 0 ### ### 0.0
2001-Oct-19 Fri ### ### ### ### 280 0 72.6 72.6 0.0
2001-Oct-18 Thu ### ### ### ### 77.2 77.2 0.0
2001-Oct-17 Wed 33.683 33.683 33.683 33.683 1,485 ### 67.0 67.0 2.4
2001-Oct-16 Tue 33.152 33.152 33.152 33.152 0 ###
2001-Oct-15 Mon 33.152 33.152 33.152 33.152 ### ### ###
2001-Oct-12 Fri 33.24 33.24 33.24 33.24 0 2.4
2001-Oct-11 Thu ### 33.24 ### 33.24 ### ### 2.4
2001-Oct-10 Wed 32.51 32.51 32.51 32.51 1,985 ### 72.8 72.8 2.3
2001-Oct-09 Tue ### ### 32.52 ### 25.7 25.7 0.0
2001-Oct-08 Mon 32.56 ### 32.56 ### 11,720 ### ### ### 0.0
2001-Oct-05 Fri 32.7 ### 32.7 ### 68.2 68.2 0.0
2001-Oct-04 Thu 32.53 32.58 32.42 32.44 ### ### 2.3
2001-Oct-03 Wed 32.75 32.75 ### ### 26.1 26.1 0.0
2001-Oct-02 Tue ### ### ### ### 62.2 62.2 0.0
2001-Oct-01 Mon 31.56 31.56 31.56 31.56 0 2.3
2001-Sep-28 Fri 31.41 31.56 31.41 31.56 63.2 63.2 2.3
2001-Sep-27 Thu ### ### ### ### 69.1 69.1 0.0
2001-Sep-26 Wed 30.84 30.84 30.72 30.72 19,974 ### ### ### 2.2
2001-Sep-25 Tue 30.45 ### 30.45 ### 24,158 ### ### ### 0.0
2001-Sep-24 Mon 30.153 30.153 30.153 30.153 ### ### ###
2001-Sep-21 Fri ### ### ### ### 3,040 0 ### ### 0.0
2001-Sep-20 Thu ### ### ### ### 78.9 78.9 0.0
2001-Sep-19 Wed ### ### ### ### 0 0.0
2001-Sep-18 Tue ### ### ### ### 55 0 22.1 22.1 0.0
2001-Sep-17 Mon ### ### 30.51 30.51 23,040 351,475 ### ### ###
2001-Sep-14 Fri ### ### 31.82 ### 82.6 82.6 0.0
2001-Sep-13 Thu ### ### ### ### ### ### 0.0
2001-Sep-12 Wed ### ### ### ### 0 0.0
2001-Sep-11 Tue ### ### ### ### 70.7 70.7 0.0
2001-Sep-10 Mon ### ### ### ### ### ### 0.0
2001-Sep-07 Fri ### 33.4 ### 33.4 ### ### 2.4
2001-Sep-06 Thu ### ### 33.82 33.82 5,722 96,759 ### ### 2.4
2001-Sep-05 Wed 33.85 ### 33.85 ### ### ### 0.0
2001-Sep-04 Tue 33.85 ### 33.85 ### 72.7 72.7 0.0
2001-Sep-03 Mon 33.81 33.81 33.81 33.81 ### ### ###
2001-Aug-31 Fri ### ### ### ### 5,222 0 32.9 32.9 0.0
2001-Aug-30 Thu 34.46 34.46 34.41 34.41 32.9 32.9 2.5
2001-Aug-29 Wed 34.8 34.8 34.8 34.8 ### ### 2.5
2001-Aug-28 Tue 34.86 ### 34.86 ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19
     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 2024-05-06 12:19:55 thru 2024-05-06 12:19:55 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000