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 03:05:41 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 23...

     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
2011-Jan-19 Wed 45.51 46.22 45.51 ### 75.3 75.3 0.0
2011-Jan-18 Tue 45.5 ### 45.5 ### 17,242 392,255 ### ### 0.0
2011-Jan-17 Mon ### ### 45.5 45.54 ### ### 3.3
2011-Jan-14 Fri 45.84 45.85 45.76 45.83 ### ### ###
2011-Jan-13 Thu 45.7 45.79 45.56 45.78 59.6 59.6 3.3
2011-Jan-12 Wed 45.44 45.44 ### ### ### ### 0.0
2011-Jan-11 Tue 44.87 ### ### ### ### ### 0.0
2011-Jan-10 Mon 46 46 44.88 ### ### ### 0.0
2011-Jan-07 Fri ### ### ### ### 1,321 0 ### ### 0.0
2011-Jan-06 Thu ### ### ### ### ### ### 0.0
2011-Jan-05 Wed 45.42 45.5 ### ### ### ### 0.0
2011-Jan-04 Tue 45.5 ### ### 45.43 19,025 0 33.6 33.6 3.2
2010-Dec-31 Fri 45.85 45.85 45.59 ### 3,371 154,122 ### ### 0.0
2010-Dec-30 Thu ### ### 45.88 ### ### ### 0.0
2010-Dec-29 Wed ### 45.71 45.55 45.7 67.1 67.1 3.3
2010-Dec-24 Fri ### ### 45.8 45.87 9,786 ### 29.6 29.6 ###
2010-Dec-23 Thu 46 ### ### ### ### ### 0.0
2010-Dec-22 Wed 46.83 46.83 46.56 ### 31.2 31.2 0.0
2010-Dec-21 Tue 46.47 ### 46.46 ### 6,557 ### ### ### 0.0
2010-Dec-20 Mon 46.58 ### 46.22 46.22 35.5 35.5 ###
2010-Dec-17 Fri ### ### 46.55 46.55 12,825 ### 31.5 31.5 3.3
2010-Dec-16 Thu 46.56 46.73 46.49 46.73 30,555 ### ### ### 3.3
2010-Dec-15 Wed 46.75 46.75 46.58 ### ### ### 0.0
2010-Dec-14 Tue ### ### 46.53 46.57 ### ### ###
2010-Dec-13 Mon ### ### 45.82 46.5 375,250 8,596,977 ### ### ###
2010-Dec-10 Fri 47 47 ### ### 88,984 2,091,124 ### ### 0.0
2010-Dec-09 Thu 45 46.41 45 46.41 ### ### ###
2010-Dec-08 Wed 46.25 46.25 45.81 45.81 17,657 812,751 ### ### 3.3
2010-Dec-07 Tue 45.85 46.29 45.85 46.25 73.7 73.7 ###
2010-Dec-06 Mon 45.88 45.88 45.77 45.81 ### ### 3.3
2010-Dec-03 Fri 46.23 46.27 45.8 45.83 ### ### ###
2010-Dec-02 Thu 45.5 45.73 45.5 45.73 21,148 ### 66.4 66.4 ###
2010-Dec-01 Wed ### ### ### 44.83 31.8 31.8 3.2
2010-Nov-30 Tue ### ### 44.87 ### 14,988 336,255 36.7 36.7 0.0
2010-Nov-29 Mon 44.88 45.25 ### 45.25 5,820 131,677 ### ### 3.2
2010-Nov-26 Fri ### ### ### ### 3,277 0 29.2 29.2 0.0
2010-Nov-25 Thu ### ### 44.85 ### ### ### 0.0
2010-Nov-24 Wed 44.55 44.85 44.53 44.8 25,377 ### ### ### 3.2
2010-Nov-23 Tue ### ### 44.82 44.82 33,180 ### ### ### ###
2010-Nov-22 Mon 45.26 ### 45.26 ### 17,547 397,088 72.9 72.9 0.0
2010-Nov-19 Fri 46 46 45.2 45.25 26,140 1,191,984 ### ### 3.2
2010-Nov-18 Thu 45.49 45.49 ### 45.41 ### ### ###
2010-Nov-17 Wed ### 45.47 ### ### 26,180 ### ### ### 0.0
2010-Nov-16 Tue ### ### 45.8 ### 17,028 389,941 36.7 36.7 0.0
2010-Nov-15 Mon ### ### 45.8 45.8 ### ### ###
2010-Nov-12 Fri ### 46.25 45.8 45.83 14,627 ### 33.4 33.4 ###
2010-Nov-11 Thu ### 46.27 ### ### 7,588 175,548 ### ### 0.0
2010-Nov-10 Wed ### ### 45.83 45.84 15,828 ### ### ### 3.3
2010-Nov-09 Tue ### ### 46.2 46.2 216,548 5,002,258 ### ### ###
2010-Nov-08 Mon 47.2 47.2 46.74 46.76 42,221 1,983,120 ### ### ###
2010-Nov-05 Fri ### ### 46.78 46.8 11,140 ### 27.5 27.5 3.3
2010-Nov-04 Thu 46.47 46.5 46.25 46.25 13,449 ### 30.3 30.3 ###
2010-Nov-03 Wed ### ### ### ### 16,353 0 ### ### 0.0
2010-Nov-02 Tue ### 45.79 ### 45.71 2,546 ### ### ### ###
2010-Nov-01 Mon 45.75 45.85 ### 45.8 65.7 65.7 ###
2010-Oct-29 Fri 45.7 45.76 45.41 45.41 ### ### ###
2010-Oct-28 Thu 45.5 45.76 45.5 ### 6,324 ### ### ### 0.0
2010-Oct-27 Wed ### 45.76 45.29 45.29 11,380 518,074 ### ### ###
2010-Oct-26 Tue 45.82 45.82 ### ### 12,650 ### 33.6 33.6 0.0
2010-Oct-25 Mon 44.82 ### 44.82 ### 79.1 79.1 0.0
2010-Oct-22 Fri 45 ### ### ### 66.8 66.8 0.0
2010-Oct-21 Thu ### 45.23 45 ### 5,323 240,147 35.3 35.3 0.0
2010-Oct-20 Wed ### ### ### ### ### ### 0.0
2010-Oct-19 Tue 45.42 45.51 ### 45.41 37.0 37.0 ###
2010-Oct-18 Mon 45.79 45.79 ### 45.22 ### ### 3.2
2010-Oct-15 Fri 45.5 ### ### ### ### ### 0.0
2010-Oct-14 Thu 45.5 45.75 45.48 45.71 10,227 ### ### ### ###
2010-Oct-13 Wed ### 45.4 45 45 57,841 ### ### ### 3.2
2010-Oct-12 Tue ### ### 45 ### 42,841 963,922 34.1 34.1 0.0
2010-Oct-11 Mon ### ### 45.73 45.73 23,174 529,873 31.5 31.5 ###
2010-Oct-08 Fri ### 45.75 45.55 ### ### ### 0.0
2010-Oct-07 Thu ### ### 45.59 ### 20,975 478,125 ### ### 0.0
2010-Oct-06 Wed 45.42 45.74 45.42 45.7 6,254 285,057 ### ### 3.3
2010-Oct-05 Tue ### ### ### ### 4,828 0 ### ### 0.0
2010-Oct-04 Mon ### ### ### ### 73.6 73.6 0.0
2010-Oct-01 Fri ### ### 44.5 ### 30.6 30.6 0.0
2010-Sep-30 Thu ### ### 44.77 ### 2,844 ### ### ### 0.0
2010-Sep-29 Wed 45.8 45.88 ### ### 28.9 28.9 0.0
2010-Sep-28 Tue 45.7 45.7 45.57 ### 10,080 ### ### ### 0.0
2010-Sep-27 Mon 45.55 45.7 45.45 45.7 ### ### 3.3
2010-Sep-24 Fri ### ### 44.77 ### 27.3 27.3 0.0
2010-Sep-23 Thu 45 45.21 ### 45.21 37,973 858,379 ### ### ###
2010-Sep-22 Wed 45.46 45.46 ### ### 34,947 794,345 26.8 26.8 0.0
2010-Sep-21 Tue ### 45.46 ### ### 35,651 810,347 34.3 34.3 0.0
2010-Sep-20 Mon 45.2 45.2 44.89 ### 30.7 30.7 0.0
2010-Sep-17 Fri 45.29 ### ### 45.27 27.8 27.8 ###
2010-Sep-16 Thu 46 46 44.88 44.88 ### ### 3.2
2010-Sep-15 Wed 45.25 45.49 45.2 45.4 30,651 ### 68.3 68.3 3.2
2010-Sep-14 Tue 45.26 45.28 ### ### 31.3 31.3 0.0
2010-Sep-13 Mon ### ### ### ### 12,556 0 ### ### 0.0
2010-Sep-10 Fri 44.77 44.8 44.44 44.48 27.9 27.9 3.2
2010-Sep-09 Thu 44.5 44.72 44.47 ### ### ### 0.0
2010-Sep-08 Wed 44.5 44.52 ### 44.24 20,754 461,984 29.9 29.9 ###
2010-Sep-07 Tue ### ### 44.44 44.56 ### ### 3.2
2010-Sep-06 Mon ### 44.53 ### 44.53 ### ### ###
2010-Sep-03 Fri ### ### ### ### 15,585 0 ### ### 0.0
2010-Sep-02 Thu ### ### ### ### ### ### 0.0
2010-Sep-01 Wed 43.29 43.81 43.25 43.81 ### ### ###
2010-Aug-31 Tue 42.53 43.21 42.53 ### 25,825 ### 78.1 78.1 0.0
2010-Aug-30 Mon ### 43.4 ### 43.27 66.1 66.1 ###
2010-Aug-27 Fri ### ### ### ### 72.3 72.3 0.0
2010-Aug-26 Thu ### 42.41 ### ### 72.3 72.3 0.0
2010-Aug-25 Wed 42.25 ### ### ### 36.5 36.5 0.0
2010-Aug-24 Tue 42.86 42.86 42.58 ### 26,278 ### 37.2 37.2 0.0
2010-Aug-23 Mon ### ### ### ### 18,944 0 ### ### 0.0
2010-Aug-20 Fri 43 ### 42.77 ### 19,244 ### 74.8 74.8 0.0
2010-Aug-19 Thu 43.4 43.4 43 ### ### ### 0.0
2010-Aug-18 Wed 43.84 43.84 43.28 43.4 7,082 ### 28.1 28.1 ###
2010-Aug-17 Tue ### 43.45 ### 43.45 18,440 ### ### ### ###
2010-Aug-16 Mon 43.56 43.56 ### ### ### ### 0.0
2010-Aug-13 Fri 42.48 ### 42.48 ### 14,723 ### 67.1 67.1 0.0
2010-Aug-12 Thu ### 42.7 ### ### 16,375 ### 76.1 76.1 0.0
2010-Aug-11 Wed 44 44 ### ### ### ### 0.0
2010-Aug-10 Tue 44.5 44.5 ### 44 ### ### 3.1
2010-Aug-09 Mon 44.2 44.48 ### 44.48 65.5 65.5 3.2
2010-Aug-06 Fri ### 44.2 ### 44.2 15,179 335,455 ### ### 3.2
2010-Aug-05 Thu 44.5 44.5 ### 44.23 13,989 311,255 24.5 24.5 ###
2010-Aug-04 Wed 44.4 44.4 44 ### ### ### 0.0
2010-Aug-03 Tue 44.54 44.79 ### 44.22 ### ### 3.2
2010-Aug-02 Mon ### 44 ### ### 68.7 68.7 0.0
2010-Jul-30 Fri 43.89 43.89 43.49 43.53 24.3 24.3 ###
2010-Jul-29 Thu ### ### ### ### 20,044 0 ### ### 0.0
2010-Jul-28 Wed 43.57 43.89 43.46 43.89 72.5 72.5 ###
2010-Jul-27 Tue ### 43.7 43.41 43.57 ### ### 3.1
2010-Jul-26 Mon 43.5 43.53 ### 43.42 109,440 ### ### ### ###
2010-Jul-23 Fri 43.29 43.29 ### 43.25 ### ### ###
2010-Jul-22 Thu 42.78 42.78 ### ### ### ### 0.0
2010-Jul-21 Wed ### ### ### ### 6,578 0 28.3 28.3 0.0
2010-Jul-20 Tue ### 42.72 42.28 ### 68.3 68.3 0.0
2010-Jul-19 Mon ### ### ### ### 9,241 0 ### ### 0.0
2010-Jul-16 Fri ### ### 42.71 42.83 26,143 558,283 ### ### ###
2010-Jul-15 Thu ### 43.22 ### 43 10,643 ### 31.2 31.2 ###
2010-Jul-14 Wed ### ### 43 ### 11,373 ### ### ### 0.0
2010-Jul-13 Tue 42.79 42.88 42.49 42.49 ### ### ###
2010-Jul-12 Mon ### ### 42.59 ### ### ### 0.0
2010-Jul-09 Fri ### 42.81 42.2 42.59 22,487 ### 27.6 27.6 3.0
2010-Jul-08 Thu 42.4 42.4 ### 42.21 28.2 28.2 ###
2010-Jul-07 Wed 41.4 ### ### 41.24 ### ### 2.9
2010-Jul-06 Tue 40.85 41.4 40.54 ### ### ### 0.0
2010-Jul-05 Mon 40.75 ### 40.75 40.82 75.0 75.0 2.9
2010-Jul-02 Fri ### ### ### ### 19,757 0 26.8 26.8 0.0
2010-Jul-01 Thu ### 41.44 ### ### 30.9 30.9 0.0
2010-Jun-30 Wed 41 41.78 41 ### 32,883 1,361,027 75.5 75.5 0.0
2010-Jun-29 Tue ### 42.81 ### ### 43.4 43.4 0.0
2010-Jun-28 Mon ### 43.28 42.55 42.58 ### ### ###
2010-Jun-25 Fri 43.53 43.7 ### ### 5,881 ### 26.1 26.1 0.0
2010-Jun-24 Thu ### 44.89 43.75 44 47,271 2,095,050 34.1 34.1 3.1
2010-Jun-23 Wed ### ### 44.86 44.87 14,726 ### ### ### ###
2010-Jun-22 Tue 46.5 46.5 45.5 45.54 6,455 ### 24.7 24.7 3.3
2010-Jun-21 Mon 45.71 46.74 45.71 46.29 ### ### ###


<< 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 03:05:41 thru 2024-05-08 03:05:41 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000