End of day Prices (full format), 113 Days for (SFY) SPDR S&P/ASX 50 FUND
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2014-Oct-13 Mon
| 50.88
| ###
| 50.88
| ###
| 9,250
| 235,320
| ###
| ###
| 0.0 |
2014-Oct-10 Fri
| ###
| 51.7
| 51.41
| 51.51
|
|
| 35.0
| 35.0
| ### |
2014-Oct-09 Thu
| 52.52
| 52.71
| 52.47
| 52.56
|
|
| 66.0
| 66.0
| 3.8 |
2014-Oct-08 Wed
| 51.59
| 52
| 51.59
| 51.87
| 9,823
| 508,782
| ###
| ###
| ### |
2014-Oct-07 Tue
| ###
| ###
| 51.58
| 52.29
|
|
| ###
| ###
| ### |
2014-Oct-06 Mon
| ###
| ###
| ###
| 52.41
| 2,829
| 0
| 24.2
| 24.2
| ### |
2014-Oct-03 Fri
| 52.47
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2014-Oct-02 Thu
| 52.42
| 52.58
| ###
| 52.43
|
|
| 73.6
| 73.6
| 3.7 |
2014-Oct-01 Wed
| ###
| 52.75
| 51.84
| ###
| 7,770
| ###
| ###
| ###
| 0.0 |
2014-Sep-30 Tue
| 52
| 52.25
| 52
| 52.22
| 8,623
| 449,473
| ###
| ###
| 3.7 |
2014-Sep-29 Mon
| 52.48
| 52.48
| ###
| ###
| 6,229
| 163,448
| ###
| ###
| 0.0 |
2014-Sep-26 Fri
| 52.81
| 52.81
| 52.5
| 52.5
|
|
| ###
| ###
| 3.8 |
2014-Sep-25 Thu
| 53.53
| 53.53
| ###
| 53.22
|
|
| ###
| ###
| ### |
2014-Sep-24 Wed
| 53.29
| 53.29
| ###
| ###
| 7,348
| 195,787
| 32.5
| 32.5
| 0.0 |
2014-Sep-23 Tue
| ###
| ###
| 52.77
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-22 Mon
| 53.72
| 53.72
| 52.87
| ###
| 11,251
| 599,622
| ###
| ###
| 0.0 |
2014-Sep-19 Fri
| 53.75
| 53.76
| 53.55
| 53.72
| 15,357
| 823,979
| ###
| ###
| 3.8 |
2014-Sep-18 Thu
| 53.55
| 53.76
| ###
| 53.54
|
|
| ###
| ###
| 3.8 |
2014-Sep-17 Wed
| 53.8
| ###
| ###
| 53.47
|
|
| 34.3
| 34.3
| ### |
2014-Sep-16 Tue
| ###
| ###
| 53.78
| 53.87
| 15,422
| ###
| 29.4
| 29.4
| 3.8 |
2014-Sep-15 Mon
| 54.47
| 54.51
| ###
| 54.25
| 14,789
| 403,074
| ###
| ###
| 3.9 |
2014-Sep-12 Fri
| 54.78
| 54.78
| 54.49
| 54.54
|
|
| ###
| ###
| 3.9 |
2014-Sep-11 Thu
| ###
| ###
| 54.78
| 54.78
| 4,151
| ###
| ###
| ###
| 3.9 |
2014-Sep-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-09 Tue
| ###
| 55.28
| ###
| 55.25
| 44,641
| 1,233,877
| ###
| ###
| ### |
2014-Sep-08 Mon
| 55.29
| 55.41
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2014-Sep-05 Fri
| 55.53
| 55.53
| ###
| 55.2
|
|
| ###
| ###
| 3.9 |
2014-Sep-04 Thu
| ###
| 55.75
| ###
| 55.42
|
|
| 31.1
| 31.1
| 4.0 |
2014-Sep-03 Wed
| 55.72
| 55.85
| 55.72
| 55.72
|
|
| ###
| ###
| ### |
2014-Sep-02 Tue
| 55.41
| 55.57
| 55.28
| 55.57
| 4,954
| 274,575
| 67.3
| 67.3
| ### |
2014-Sep-01 Mon
| ###
| 55.59
| ###
| 55.41
| 15,476
| 430,155
| ###
| ###
| 4.0 |
2014-Aug-29 Fri
| 55.23
| ###
| ###
| 55.28
|
|
| 70.4
| 70.4
| 3.9 |
2014-Aug-28 Thu
| 55.59
| 55.59
| 55.22
| 55.22
| 9,657
| 535,046
| ###
| ###
| 3.9 |
2014-Aug-27 Wed
| 55.45
| 55.51
| 55.4
| 55.47
| 4,146
| ###
| ###
| ###
| 4.0 |
2014-Aug-26 Tue
| 55.48
| 55.48
| ###
| 55.25
| 8,243
| ###
| ###
| ###
| ### |
2014-Aug-25 Mon
| ###
| ###
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2014-Aug-22 Fri
| 55.4
| 55.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-21 Thu
| 55.5
| ###
| 55.24
| 55.28
| 10,157
| ###
| 33.1
| 33.1
| 3.9 |
2014-Aug-20 Wed
| 55.5
| 55.5
| ###
| 55.23
| 40,354
| 1,119,823
| ###
| ###
| 3.9 |
2014-Aug-19 Tue
| 54.8
| ###
| 54.8
| ###
| 7,559
| ###
| 72.6
| 72.6
| 0.0 |
2014-Aug-18 Mon
| 54.73
| 54.73
| 54.42
| 54.56
| 8,758
| ###
| ###
| ###
| 3.9 |
2014-Aug-15 Fri
| 54.4
| 54.49
| ###
| 54.42
| 4,380
| ###
| ###
| ###
| 3.9 |
2014-Aug-14 Thu
| ###
| ###
| ###
| 54.27
| 14,671
| 0
| ###
| ###
| ### |
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
| ### |
|