|
Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP |
Currently Wed 24-May-08 04:52:43 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(SFY) SPDR S&P/ASX 50 FUND Daily Prices Page 29...
|
TOC    Company Info for SFY    Limits |
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).
|
Company    Limits (min and Max values)    Basic |
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| 28
| 1
| 0.0 |
MAX
| ###
| ###
| ### |
| |
|
Limits    Full Scrollable Formatted Daily Prices for SFY    Bottom |
End of day Prices (full format), 150 Days for (SFY) SPDR S&P/ASX 50 FUND
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2007-Jul-02 Mon
| 58.77
| 58.77
| 58.77
| 58.77
|
|
| ###
| ###
| 4.2 |
2007-Jun-29 Fri
| ###
| ###
| 58
| ###
| 16,048
| ###
| 59.7
| 59.7
| 0.0 |
2007-Jun-28 Thu
| 58.55
| ###
| 58.55
| 58.59
|
|
| ###
| ###
| 4.2 |
2007-Jun-27 Wed
| 58.75
| 58.75
| ###
| ###
|
|
| 43.8
| 43.8
| 0.0 |
2007-Jun-26 Tue
| ###
| ###
| ###
| 59.21
| 5,057
| 0
| ###
| ###
| ### |
2007-Jun-25 Mon
| ###
| ###
| 59.27
| ###
| 1,140
| 33,783
| 32.7
| 32.7
| 0.0 |
2007-Jun-22 Fri
| 62.5
| 62.5
| 61.76
| 61.76
| 575
| 35,724
| 24.8
| 24.8
| ### |
2007-Jun-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-20 Wed
| ###
| ###
| 61.87
| 61.87
|
|
| ###
| ###
| ### |
2007-Jun-19 Tue
| 61.58
| ###
| 61.58
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-18 Mon
| 61.52
| 61.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-15 Fri
| 61.28
| ###
| 61.28
| ###
| 2,349
| 71,973
| ###
| ###
| 0.0 |
2007-Jun-14 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-13 Wed
| ###
| ###
| 60.24
| 60.24
|
|
| 35.6
| 35.6
| 4.3 |
2007-Jun-12 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-08 Fri
| 60.4
| 60.57
| ###
| 60.56
|
|
| ###
| ###
| 4.3 |
2007-Jun-07 Thu
| ###
| ###
| 60.49
| 60.49
|
|
| ###
| ###
| ### |
2007-Jun-06 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-05 Tue
| 61.89
| 61.89
| 61.89
| 61.89
|
|
| 68.9
| 68.9
| ### |
2007-Jun-04 Mon
| 61.74
| ###
| 61.74
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2007-Jun-01 Fri
| ###
| ###
| ###
| ###
| 250
| 0
| 62.7
| 62.7
| 0.0 |
2007-May-31 Thu
| ###
| 61.43
| ###
| 61.28
| 35,745
| ###
| ###
| ###
| 4.4 |
2007-May-30 Wed
| 60.88
| 60.88
| 60.48
| 60.48
| 651
| ###
| 39.1
| 39.1
| ### |
2007-May-29 Tue
| ###
| ###
| 60.87
| 60.88
|
|
| ###
| ###
| 4.3 |
2007-May-28 Mon
| ###
| ###
| 60.5
| 60.5
|
|
| ###
| ###
| ### |
2007-May-25 Fri
| 60.45
| ###
| 60.43
| 60.43
| 2,373
| ###
| 34.4
| 34.4
| ### |
2007-May-24 Thu
| 61.28
| 61.28
| ###
| ###
| 1,541
| ###
| 37.8
| 37.8
| 0.0 |
2007-May-23 Wed
| ###
| ###
| 61.25
| 61.8
| 1,358
| 41,588
| ###
| ###
| 4.4 |
2007-May-22 Tue
| 61.88
| 61.88
| ###
| ###
| 4,945
| ###
| ###
| ###
| 0.0 |
2007-May-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-18 Fri
| ###
| ###
| ###
| 61.2
| 1,275
| 0
| 40.2
| 40.2
| ### |
2007-May-17 Thu
| 61.41
| ###
| 61.41
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2007-May-16 Wed
| 60.79
| ###
| 60.79
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2007-May-15 Tue
| 61.29
| 61.29
| 60.82
| 60.82
|
|
| 33.5
| 33.5
| 4.3 |
2007-May-14 Mon
| 61.58
| ###
| 61.56
| ###
|
|
| 92.1
| 92.1
| 0.0 |
2007-May-11 Fri
| ###
| ###
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2007-May-10 Thu
| 61.51
| 61.51
| 61.51
| 61.51
| 774
| ###
| ###
| ###
| ### |
2007-May-09 Wed
| 61.87
| 61.87
| 61.87
| 61.87
| 125
| ###
| 66.6
| 66.6
| ### |
2007-May-08 Tue
| 61.58
| 61.58
| 61.2
| 61.27
| 9,058
| 556,070
| 38.3
| 38.3
| ### |
2007-May-07 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-04 Fri
| 61.26
| 61.26
| 61.26
| 61.26
|
|
| ###
| ###
| 4.4 |
2007-May-03 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-02 Wed
| ###
| ###
| ###
| ###
| 5,042
| 0
| 62.0
| 62.0
| 0.0 |
2007-May-01 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-30 Mon
| 59.75
| 59.75
| 59.5
| 59.5
| 476
| 28,381
| ###
| ###
| 4.3 |
2007-Apr-27 Fri
| ###
| ###
| ###
| ###
|
|
| 40.8
| 40.8
| 0.0 |
2007-Apr-26 Thu
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2007-Apr-24 Tue
| 60.24
| 60.25
| ###
| 60.25
| 1,940
| 58,442
| 69.9
| 69.9
| ### |
2007-Apr-23 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-20 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-19 Thu
| 60.4
| 60.4
| ###
| ###
|
|
| 43.9
| 43.9
| 0.0 |
2007-Apr-18 Wed
| ###
| ###
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2007-Apr-17 Tue
| ###
| 60.21
| ###
| 60.21
| 359
| ###
| ###
| ###
| ### |
2007-Apr-16 Mon
| ###
| ###
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2007-Apr-13 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-12 Thu
| 59.55
| 59.55
| 59.55
| 59.55
|
|
| ###
| ###
| ### |
2007-Apr-11 Wed
| 59.86
| 59.86
| 59.86
| 59.86
| 170
| 10,176
| ###
| ###
| 4.3 |
2007-Apr-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-05 Thu
| 59.22
| 59.22
| 58.77
| 58.77
|
|
| ###
| ###
| 4.2 |
2007-Apr-04 Wed
| 58.25
| ###
| 58.25
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-03 Tue
| ###
| ###
| 56
| 56
| 15,055
| 421,540
| ###
| ###
| 4.0 |
2007-Apr-02 Mon
| 58.2
| 58.2
| 58.2
| 58.2
| 345
| 20,079
| 74.5
| 74.5
| 4.2 |
2007-Mar-30 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-29 Thu
| 57.53
| 57.53
| 57.53
| 57.53
| 220
| 12,656
| 62.7
| 62.7
| ### |
2007-Mar-28 Wed
| ###
| ###
| ###
| ###
| 1,250
| 0
| 71.1
| 71.1
| 0.0 |
2007-Mar-27 Tue
| ###
| ###
| ###
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2007-Mar-26 Mon
| 58.24
| 58.24
| 58.22
| 58.22
|
|
| 34.9
| 34.9
| 4.2 |
2007-Mar-23 Fri
| 57.86
| 57.86
| 57.86
| 57.86
| 45
| ###
| ###
| ###
| 4.1 |
2007-Mar-22 Thu
| ###
| 57.77
| ###
| 57.77
|
|
| 66.1
| 66.1
| ### |
2007-Mar-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-20 Tue
| ###
| 57.49
| ###
| ###
| 7,349
| 211,247
| ###
| ###
| 0.0 |
2007-Mar-19 Mon
| ###
| ###
| ###
| ###
| 41
| 0
| 68.1
| 68.1
| 0.0 |
2007-Mar-16 Fri
| ###
| 56.75
| ###
| 56.75
| 155
| ###
| ###
| ###
| ### |
2007-Mar-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-14 Wed
| ###
| ###
| ###
| ###
| 1,145
| 0
| ###
| ###
| 0.0 |
2007-Mar-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-12 Mon
| ###
| ###
| ###
| ###
| 351
| 0
| ###
| ###
| 0.0 |
2007-Mar-09 Fri
| 56.81
| 56.81
| ###
| 56.76
|
|
| 34.4
| 34.4
| 4.1 |
2007-Mar-08 Thu
| 56.43
| ###
| 56
| ###
| 10,783
| 301,924
| ###
| ###
| 0.0 |
2007-Mar-07 Wed
| 57.5
| 57.5
| ###
| 56.44
|
|
| 16.7
| 16.7
| ### |
2007-Mar-06 Tue
| 55
| ###
| 54.7
| ###
|
|
| 59.0
| 59.0
| 0.0 |
2007-Mar-05 Mon
| ###
| ###
| 55
| 55
|
|
| ###
| ###
| 3.9 |
2007-Mar-02 Fri
| 56.22
| 56.22
| 56.22
| 56.22
|
|
| ###
| ###
| 4.0 |
2007-Mar-01 Thu
| ###
| ###
| ###
| ###
| 5,285
| 0
| ###
| ###
| 0.0 |
2007-Feb-28 Wed
| 57.24
| 58
| 56.5
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-27 Tue
| 59.29
| 59.47
| ###
| 59.47
| 45,643
| ###
| 73.5
| 73.5
| 4.2 |
2007-Feb-26 Mon
| ###
| 59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-23 Fri
| 59
| 59
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2007-Feb-22 Thu
| ###
| ###
| 57.45
| 57.58
|
|
| 17.0
| 17.0
| 4.1 |
2007-Feb-21 Wed
| ###
| ###
| 57.51
| 57.51
| 15,180
| ###
| 42.9
| 42.9
| 4.1 |
2007-Feb-20 Tue
| 57.86
| 57.86
| 57.86
| 57.86
|
|
| 70.5
| 70.5
| 4.1 |
2007-Feb-19 Mon
| 57.42
| 57.77
| 57.4
| 57.77
|
|
| ###
| ###
| ### |
2007-Feb-16 Fri
| 57.72
| 57.72
| 57.52
| 57.52
| 350
| ###
| ###
| ###
| 4.1 |
2007-Feb-15 Thu
| ###
| ###
| 57.59
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-14 Wed
| 57.51
| 57.51
| 57.51
| 57.51
| 1,040
| ###
| 67.0
| 67.0
| 4.1 |
2007-Feb-13 Tue
| ###
| ###
| 57.24
| 57.24
| 380
| 10,875
| 35.3
| 35.3
| 4.1 |
2007-Feb-12 Mon
| 57.22
| 57.23
| 57.21
| 57.21
| 321
| ###
| 37.9
| 37.9
| ### |
2007-Feb-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-06 Tue
| ###
| 56.7
| ###
| 56.7
|
|
| ###
| ###
| ### |
2007-Feb-05 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-02 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-01 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-31 Wed
| ###
| ###
| 55.79
| 55.79
| 10,256
| ###
| ###
| ###
| 4.0 |
2007-Jan-30 Tue
| ###
| ###
| ###
| ###
| 125
| 0
| 65.1
| 65.1
| 0.0 |
2007-Jan-29 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-25 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-24 Wed
| 55.54
| 55.54
| 55.5
| 55.5
| 183
| ###
| ###
| ###
| 4.0 |
2007-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-22 Mon
| 55.21
| 55.29
| 55.21
| 55.29
|
|
| ###
| ###
| ### |
2007-Jan-19 Fri
| ###
| ###
| ###
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2007-Jan-18 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-16 Tue
| 54.53
| ###
| 54.53
| 54.82
| 540
| 14,723
| ###
| ###
| 3.9 |
2007-Jan-15 Mon
| 54.51
| 54.72
| 54.51
| ###
|
|
| 62.8
| 62.8
| 0.0 |
2007-Jan-12 Fri
| 54
| ###
| 54
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-11 Thu
| 53.81
| 53.81
| 53.81
| 53.81
| 1,546
| ###
| ###
| ###
| ### |
2007-Jan-10 Wed
| ###
| 53.74
| 53.42
| 53.52
|
|
| 44.9
| 44.9
| 3.8 |
2007-Jan-09 Tue
| 53.58
| 53.86
| 53.5
| 53.86
| 7,524
| 403,888
| 69.8
| 69.8
| 3.8 |
2007-Jan-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-05 Fri
| ###
| ###
| ###
| ###
| 1,940
| 0
| ###
| ###
| 0.0 |
2007-Jan-04 Thu
| ###
| ###
| 54
| 54
|
|
| 44.3
| 44.3
| 3.9 |
2007-Jan-03 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-02 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-27 Wed
| ###
| ###
| ###
| ###
| 270
| 0
| 61.1
| 61.1
| 0.0 |
2006-Dec-22 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-21 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-20 Wed
| ###
| ###
| ###
| ###
| 525
| 0
| 66.5
| 66.5
| 0.0 |
2006-Dec-19 Tue
| 55.2
| 55.2
| 54.7
| 54.7
| 473
| ###
| ###
| ###
| 3.9 |
2006-Dec-18 Mon
| 55
| 55
| ###
| 55
| 384
| ###
| 66.3
| 66.3
| 3.9 |
2006-Dec-15 Fri
| 54.81
| 54.81
| 54.81
| 54.81
| 1,445
| ###
| ###
| ###
| ### |
2006-Dec-14 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-13 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-12 Tue
| 53.76
| 53.76
| 53.76
| 53.76
| 50
| 2,688
| 70.0
| 70.0
| 3.8 |
2006-Dec-11 Mon
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2006-Dec-08 Fri
| 53.54
| 53.54
| 53.54
| 53.54
|
|
| ###
| ###
| 3.8 |
2006-Dec-07 Thu
| ###
| 53.75
| ###
| 53.75
|
|
| 69.5
| 69.5
| ### |
2006-Dec-06 Wed
| ###
| ###
| ###
| 53.55
| 30,450
| 0
| 68.3
| 68.3
| 3.8 |
2006-Dec-05 Tue
| 53.53
| 53.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-04 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-01 Fri
| ###
| ###
| 53.5
| 53.5
|
|
| ###
| ###
| ### |
2006-Nov-30 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-29 Wed
| 53
| 53
| 53
| 53
| 50
| 2,650
| 59.7
| 59.7
| 3.8 |
2006-Nov-28 Tue
| 53.4
| 53.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-27 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-23 Thu
| 53.88
| 53.88
| 53.88
| 53.88
|
|
| ###
| ###
| 3.8 |
|
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 04:52:43 thru 2024-05-08 04:52:43 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|