Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Wed 24-May-08 10:11:13 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 28...

     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
2008-Feb-01 Fri ### 55.49 54.8 55.49 ### ### ###
2008-Jan-31 Thu 53.45 53.45 51.56 ### 36.4 36.4 0.0
2008-Jan-30 Wed 55.25 55.25 53.43 53.43 3,151 171,225 25.6 25.6 ###
2008-Jan-29 Tue 55.23 55.84 ### ### 5,341 149,120 ### ### 0.0
2008-Jan-25 Fri 54 55 54 55 5,055 ### ### ### 3.9
2008-Jan-24 Thu ### 52.81 ### 52.81 ### ### 3.8
2008-Jan-23 Wed ### 52.5 51 ### 14,725 ### 32.6 32.6 0.0
2008-Jan-22 Tue 51 51 49.75 ### 37,787 1,903,520 ### ### 0.0
2008-Jan-21 Mon 53.71 ### 53 53 ### ### 3.8
2008-Jan-18 Fri ### 54.71 53 54.71 6,128 330,023 ### ### 3.9
2008-Jan-17 Thu 54.86 55.22 54.73 54.73 38.4 38.4 ###
2008-Jan-16 Wed ### 55.21 54.81 ### 9,849 ### 49.8 49.8 0.0
2008-Jan-15 Tue ### ### 56.42 ### 39.9 39.9 0.0
2008-Jan-14 Mon ### 56.76 ### ### 79.3 79.3 0.0
2008-Jan-11 Fri ### ### ### ### 1,249 0 43.0 43.0 0.0
2008-Jan-10 Thu 57.71 57.71 ### 57.43 5,158 ### ### ### 4.1
2008-Jan-09 Wed 57.2 ### ### ### 74.0 74.0 0.0
2008-Jan-08 Tue ### ### 57.51 57.72 620 17,828 76.1 76.1 4.1
2008-Jan-07 Mon ### ### ### ### ### ### 0.0
2008-Jan-04 Fri 59.28 ### 59.24 59.46 ### ### 4.2
2008-Jan-03 Thu 59.42 59.42 ### ### ### ### 0.0
2008-Jan-02 Wed ### ### ### ### ### ### 0.0
2007-Dec-31 Mon 59.59 ### 59.59 ### ### ### 0.0
2007-Dec-28 Fri 59.43 59.53 59.43 59.53 356 21,174 64.3 64.3 4.3
2007-Dec-27 Thu ### ### ### ### 47 0 ### ### 0.0
2007-Dec-24 Mon 59.84 59.84 59.24 ### 2,440 145,277 ### ### 0.0
2007-Dec-21 Fri 58.79 ### 58.73 ### 2,770 81,341 ### ### 0.0
2007-Dec-20 Thu ### ### ### ### 36.0 36.0 0.0
2007-Dec-19 Wed 60.5 60.5 59.75 59.75 ### ### 4.3
2007-Dec-18 Tue 59.54 ### 57.5 ### 3,152 90,620 ### ### 0.0
2007-Dec-17 Mon ### 61.52 ### ### 2,178 ### 55.1 55.1 0.0
2007-Dec-14 Fri ### ### 62.25 62.25 820 25,522 16.9 16.9 ###
2007-Dec-13 Thu 63.41 63.41 63.4 63.4 40.1 40.1 4.5
2007-Dec-12 Wed 63.46 63.46 ### 63.44 33.1 33.1 ###
2007-Dec-11 Tue 64.47 ### 64.47 ### ### ### 0.0
2007-Dec-10 Mon 62.25 63.75 62.25 63.51 3,045 ### 85.9 85.9 ###
2007-Dec-07 Fri 63.78 ### 63.78 ### 525 16,742 ### ### 0.0
2007-Dec-06 Thu ### ### ### 63.44 152 0 ### ### ###
2007-Dec-05 Wed 62.48 62.48 ### ### 1,328 41,486 37.0 37.0 0.0
2007-Dec-04 Tue ### ### 62.53 62.71 11,279 ### 35.1 35.1 ###
2007-Dec-03 Mon 0 0 0 0 0 0.0
2007-Nov-30 Fri 62.46 62.51 62.46 62.51 878 ### ### ### ###
2007-Nov-29 Thu ### ### 61.72 61.73 12,649 390,348 ### ### ###
2007-Nov-28 Wed 61.46 61.46 60.85 ### ### ### 0.0
2007-Nov-27 Tue ### ### 60.54 61.2 12,379 ### ### ### ###
2007-Nov-26 Mon 61.23 61.7 61.23 61.59 ### ### ###
2007-Nov-23 Fri 60.53 60.53 ### 60.4 9,245 ### 35.9 35.9 4.3
2007-Nov-22 Thu 60.5 ### ### ### 76.3 76.3 0.0
2007-Nov-21 Wed 60.89 60.89 ### 60.88 883 26,882 ### ### 4.3
2007-Nov-20 Tue ### ### ### ### ### ### 0.0
2007-Nov-19 Mon 62.29 62.29 62.2 62.25 35.5 35.5 ###
2007-Nov-16 Fri 61.8 ### 61.48 ### 11,587 356,184 34.4 34.4 0.0
2007-Nov-15 Thu ### ### 62.71 62.84 22,420 702,979 38.5 38.5 4.5
2007-Nov-14 Wed 62.5 ### 62.5 ### 1,523 ### ### ### 0.0
2007-Nov-13 Tue ### ### ### ### 67.9 67.9 0.0
2007-Nov-12 Mon 62.5 62.5 ### 61.59 35.8 35.8 ###
2007-Nov-09 Fri 62.5 62.53 62.26 62.51 2,020 ### ### ### ###
2007-Nov-08 Thu 63.85 63.85 ### ### 16.0 16.0 0.0
2007-Nov-07 Wed 63.85 ### 63.72 ### ### ### 0.0
2007-Nov-06 Tue ### 63.52 ### 63.24 1,023 ### 65.1 65.1 4.5
2007-Nov-05 Mon ### ### ### ### 41.3 41.3 0.0
2007-Nov-02 Fri ### ### 63.86 63.89 1,475 ### 30.5 30.5 ###
2007-Nov-01 Thu ### ### ### ### 60.8 60.8 0.0
2007-Oct-31 Wed 0 0 0 0 0 0.0
2007-Oct-30 Tue 64.87 64.89 64.45 64.51 ### ### 4.6
2007-Oct-29 Mon 64.78 ### 64.78 ### 1,447 ### 71.2 71.2 0.0
2007-Oct-26 Fri 63.84 ### 63.75 63.75 251 ### ### ### ###
2007-Oct-25 Thu 63.54 63.54 ### ### 978 31,071 ### ### 0.0
2007-Oct-24 Wed 64.53 64.53 ### ### ### ### 0.0
2007-Oct-23 Tue ### ### ### ### 60.8 60.8 0.0
2007-Oct-22 Mon ### ### 62.81 62.88 323 10,143 38.9 38.9 ###
2007-Oct-19 Fri 64.41 ### ### 64.2 37.5 37.5 4.6
2007-Oct-18 Thu 0 0 0 0 0 0.0
2007-Oct-17 Wed 64.8 ### ### ### 27.0 27.0 0.0
2007-Oct-16 Tue 64.22 64.24 ### 64.24 2,576 82,741 ### ### 4.6
2007-Oct-15 Mon ### ### ### ### ### ### 0.0
2007-Oct-12 Fri 64.73 64.73 ### ### 33.8 33.8 0.0
2007-Oct-11 Thu ### 65.2 64.44 ### 4,274 277,040 66.5 66.5 0.0
2007-Oct-10 Wed 64.43 64.78 64.43 64.78 726 ### ### ### 4.6
2007-Oct-09 Tue ### ### 63.88 ### ### ### 0.0
2007-Oct-08 Mon ### ### ### ### 67.7 67.7 0.0
2007-Oct-05 Fri 63.4 63.4 ### ### 1,822 57,757 ### ### 0.0
2007-Oct-04 Thu 63.4 63.4 62.82 ### 1,940 ### ### ### 0.0
2007-Oct-03 Wed ### ### 63.81 ### ### ### 0.0
2007-Oct-02 Tue 63.71 ### 63.71 63.89 3,389 107,956 71.5 71.5 ###
2007-Oct-01 Mon ### ### ### ### ### ### 0.0
2007-Sep-28 Fri 62.87 ### 62.87 ### 4,859 152,742 ### ### 0.0
2007-Sep-27 Thu 62.47 62.57 ### ### 452 14,140 31.4 31.4 0.0
2007-Sep-26 Wed 62.49 62.49 ### ### 81 ### ### ### 0.0
2007-Sep-25 Tue ### ### ### ### ### ### 0.0
2007-Sep-24 Mon ### 61.78 ### 61.78 ### ### 4.4
2007-Sep-21 Fri ### ### 60.81 ### 740 ### ### ### 0.0
2007-Sep-20 Thu ### ### ### ### 278 0 ### ### 0.0
2007-Sep-19 Wed 60.48 ### ### ### 68.8 68.8 0.0
2007-Sep-18 Tue 59.5 59.52 59 59 40.3 40.3 4.2
2007-Sep-17 Mon ### ### 59.86 ### 2,320 ### ### ### 0.0
2007-Sep-14 Fri 59.85 59.85 59.85 59.85 ### ### 4.3
2007-Sep-13 Thu 59.71 59.71 59.42 59.42 ### ### 4.2
2007-Sep-12 Wed 0 0 0 0 0 0.0
2007-Sep-11 Tue 59.47 59.55 59.44 59.44 ### ### 4.2
2007-Sep-10 Mon 58.81 ### 58.81 ### ### ### 0.0
2007-Sep-07 Fri 59.5 59.53 59.5 59.53 64.6 64.6 4.3
2007-Sep-06 Thu ### 59.45 ### 59.45 840 ### 73.7 73.7 ###
2007-Sep-05 Wed ### 60.21 ### ### 38.5 38.5 0.0
2007-Sep-04 Tue ### ### 59.88 ### ### ### 0.0
2007-Sep-03 Mon 59.48 59.48 58.23 58.23 585 ### 18.8 18.8 ###
2007-Aug-31 Fri 58.75 58.75 58.75 58.75 54.5 54.5 ###
2007-Aug-30 Thu 58.8 58.8 58.8 58.8 55 ### ### ### 4.2
2007-Aug-29 Wed 57.79 57.79 57.51 ### 1,188 68,488 ### ### 0.0
2007-Aug-28 Tue 58.42 ### 58.4 ### ### ### 0.0
2007-Aug-27 Mon ### 58.73 58.49 58.49 559 ### 32.8 32.8 4.2
2007-Aug-24 Fri ### 58.24 ### ### 51 1,485 ### ### 0.0
2007-Aug-23 Thu ### 59.74 56.8 56.8 82 4,778 ### ### 4.1
2007-Aug-22 Wed 56.25 ### 56.25 ### 1,743 49,021 83.0 83.0 0.0
2007-Aug-21 Tue ### ### ### ### 62.6 62.6 0.0
2007-Aug-20 Mon ### ### ### ### 28,172 0 ### ### 0.0
2007-Aug-17 Fri 55 56 53.51 54 6,274 ### ### ### 3.9
2007-Aug-16 Thu 54.26 ### 52.26 53.82 5,052 ### 56.2 56.2 3.8
2007-Aug-15 Wed 55.8 55.8 54.5 54.5 51.5 51.5 3.9
2007-Aug-14 Tue 57 57 ### 56.41 43.5 43.5 ###
2007-Aug-13 Mon 56.25 56.5 56 56 727 ### ### ### 4.0
2007-Aug-10 Fri ### 56.87 56 56 ### ### 4.0
2007-Aug-09 Thu ### 58 ### ### ### ### 0.0
2007-Aug-08 Wed ### 57.47 55.73 55.73 10.8 10.8 ###
2007-Aug-07 Tue ### 56.45 ### 56.45 3,746 ### 71.1 71.1 4.0
2007-Aug-06 Mon 55.75 56 ### ### 1,240 34,720 54.2 54.2 0.0
2007-Aug-03 Fri 57 57.5 56.5 56.82 39.6 39.6 4.1
2007-Aug-02 Thu 56.53 ### 56.48 ### 78.6 78.6 0.0
2007-Aug-01 Wed ### ### 55.7 55.7 4,156 115,744 ### ### 4.0
2007-Jul-31 Tue 59.5 59.5 ### 57.87 ### ### ###
2007-Jul-30 Mon ### ### 56.48 ### 2,188 61,789 60.3 60.3 0.0
2007-Jul-27 Fri ### ### ### ### 2,750 0 42.4 42.4 0.0
2007-Jul-26 Thu 59.5 59.5 ### ### ### ### 0.0
2007-Jul-25 Wed 59.59 ### 59.52 59.57 36.3 36.3 4.3
2007-Jul-24 Tue 60.2 60.2 ### ### 1,040 ### 34.5 34.5 0.0
2007-Jul-23 Mon 59.87 59.87 ### 59.85 2,383 ### 38.5 38.5 4.3
2007-Jul-20 Fri ### ### ### ### 61.5 61.5 0.0
2007-Jul-19 Thu 59.87 ### ### ### ### ### 0.0
2007-Jul-18 Wed 59.75 59.75 ### ### ### ### 0.0
2007-Jul-17 Tue ### ### ### ### 8 0 67.9 67.9 0.0
2007-Jul-16 Mon 60.26 60.26 ### ### 1,072 ### 35.1 35.1 0.0
2007-Jul-13 Fri 60.5 60.5 ### ### 1,025 ### ### ### 0.0
2007-Jul-12 Thu 59.58 ### 59.58 ### ### ### 0.0
2007-Jul-11 Wed 59.45 59.49 ### 59.49 688 ### ### ### ###
2007-Jul-10 Tue ### ### ### ### 244 0 39.0 39.0 0.0
2007-Jul-09 Mon ### ### ### ### 75 0 ### ### 0.0
2007-Jul-06 Fri 59.54 59.74 59.45 59.49 3,540 ### ### ### ###
2007-Jul-05 Thu 59.4 ### 59.4 ### 64.9 64.9 0.0
2007-Jul-04 Wed 59.21 59.21 ### ### 39.4 39.4 0.0
2007-Jul-03 Tue ### 59.4 ### 59.4 73.6 73.6 4.2


<< 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 10:11:13 thru 2024-05-08 10:11:13 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000