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
|
2011-Mar-15 Tue
| ###
| ###
| 43.8
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-14 Mon
| ###
| ###
| 44.53
| ###
| 24,440
| 544,156
| ###
| ###
| 0.0 |
2011-Mar-11 Fri
| ###
| 45.43
| ###
| ###
| 39,773
| 903,443
| ###
| ###
| 0.0 |
2011-Mar-10 Thu
| 46.43
| 46.43
| 45.78
| 45.8
| 25,853
| 1,191,952
| 44.4
| 44.4
| ### |
2011-Mar-09 Wed
| 46.7
| 46.7
| 46.27
| 46.27
|
|
| 39.4
| 39.4
| ### |
2011-Mar-08 Tue
| 46.45
| 46.84
| ###
| 46.75
|
|
| ###
| ###
| ### |
2011-Mar-07 Mon
| ###
| ###
| ###
| ###
| 2,581
| 0
| ###
| ###
| 0.0 |
2011-Mar-04 Fri
| 46.71
| ###
| 46.71
| ###
| 12,853
| 300,181
| 71.5
| 71.5
| 0.0 |
2011-Mar-03 Thu
| 46.59
| ###
| 46.51
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-02 Wed
| ###
| 46.5
| ###
| 46.5
| 10,852
| ###
| 70.3
| 70.3
| ### |
2011-Mar-01 Tue
| ###
| ###
| 46.75
| 46.84
|
|
| ###
| ###
| 3.3 |
2011-Feb-28 Mon
| 46.72
| 46.76
| ###
| 46.71
| 7,926
| ###
| 38.5
| 38.5
| ### |
2011-Feb-25 Fri
| 46.56
| 46.84
| 46.54
| 46.74
|
|
| 63.4
| 63.4
| 3.3 |
2011-Feb-24 Thu
| 46.8
| 46.8
| 46.52
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-23 Wed
| ###
| ###
| ###
| 46.82
|
|
| 69.8
| 69.8
| 3.3 |
2011-Feb-22 Tue
| ###
| ###
| ###
| ###
| 14,924
| 0
| 45.6
| 45.6
| 0.0 |
2011-Feb-21 Mon
| 47.4
| 47.43
| ###
| 47.22
|
|
| 41.5
| 41.5
| 3.4 |
2011-Feb-18 Fri
| 47.47
| 47.56
| 47.43
| 47.54
|
|
| ###
| ###
| 3.4 |
2011-Feb-17 Thu
| 48
| 48
| 47.5
| 47.57
|
|
| 28.2
| 28.2
| 3.4 |
2011-Feb-16 Wed
| 45.76
| 47.59
| 45.76
| 47.53
| 27,426
| ###
| ###
| ###
| ### |
2011-Feb-15 Tue
| 47.53
| ###
| 47.47
| 47.47
|
|
| ###
| ###
| ### |
2011-Feb-14 Mon
| 47.28
| ###
| 47.21
| 47.59
|
|
| ###
| ###
| ### |
2011-Feb-11 Fri
| 47.23
| 47.24
| ###
| ###
|
|
| 37.1
| 37.1
| 0.0 |
2011-Feb-10 Thu
| ###
| 47.26
| ###
| 47.26
| 12,982
| ###
| 72.9
| 72.9
| 3.4 |
2011-Feb-09 Wed
| ###
| ###
| ###
| 47.21
|
|
| ###
| ###
| 3.4 |
2011-Feb-08 Tue
| ###
| ###
| ###
| ###
| 3,570
| 0
| ###
| ###
| 0.0 |
2011-Feb-07 Mon
| 46.7
| 46.72
| ###
| 46.7
| 8,980
| 209,772
| ###
| ###
| 3.3 |
2011-Feb-04 Fri
| ###
| 46.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-03 Thu
| ###
| 46.25
| 46
| 46.22
| 12,755
| 588,324
| 66.4
| 66.4
| ### |
2011-Feb-02 Wed
| ###
| ###
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2011-Feb-01 Tue
| ###
| 45.77
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2011-Jan-31 Mon
| 45.4
| ###
| 45.4
| 45.5
| 7,981
| ###
| ###
| ###
| 3.3 |
2011-Jan-28 Fri
| ###
| ###
| 45.71
| 45.77
| 10,285
| ###
| ###
| ###
| ### |
2011-Jan-27 Thu
| 45.7
| 46.24
| 45.7
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-25 Tue
| ###
| 46.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-24 Mon
| ###
| ###
| 45.5
| ###
| 11,173
| 254,185
| 77.1
| 77.1
| 0.0 |
2011-Jan-21 Fri
| 45.75
| 45.83
| 45.4
| 45.55
| 28,228
| 1,287,620
| ###
| ###
| ### |
2011-Jan-20 Thu
| ###
| ###
| 45.74
| 45.75
| 16,875
| ###
| 32.7
| 32.7
| 3.3 |
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 |
|