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 Tue 24-May-07 05:27:42 PM 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 30...

     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 .. Monday 6th 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
2006-Nov-21 Tue 52.74 52.74 52.72 52.72 287 ### 31.5 31.5 3.8
2006-Nov-20 Mon 53.29 53.29 53 53 5,123 ### ### ### 3.8
2006-Nov-17 Fri 0 0 0 0 0 0.0
2006-Nov-16 Thu 0 0 0 0 0 0.0
2006-Nov-15 Wed 53.88 53.88 53.86 53.86 36.6 36.6 3.8
2006-Nov-14 Tue 53.55 53.85 53.55 53.85 70.5 70.5 ###
2006-Nov-13 Mon 53.4 ### 53.4 ### ### ### 0.0
2006-Nov-10 Fri 53.51 ### 53.41 ### 61.5 61.5 0.0
2006-Nov-09 Thu ### ### ### ### 180 0 ### ### 0.0
2006-Nov-08 Wed 54 54 54 54 ### ### 3.9
2006-Nov-07 Tue 0 0 0 0 0 0.0
2006-Nov-06 Mon ### ### 53.47 ### 886 23,687 ### ### 0.0
2006-Nov-03 Fri ### ### ### ### ### ### 0.0
2006-Nov-02 Thu 53.22 53.23 53.22 53.23 41 2,182 ### ### 3.8
2006-Nov-01 Wed ### ### ### ### 1,446 0 ### ### 0.0
2006-Oct-31 Tue 53 53 ### ### 849 ### 36.4 36.4 0.0
2006-Oct-30 Mon 52.87 53.46 52.77 52.77 21,981 1,167,520 ### ### ###
2006-Oct-27 Fri 0 0 0 0 0 0.0
2006-Oct-26 Thu 53 ### 53 ### 970 ### ### ### 0.0
2006-Oct-25 Wed 52.5 52.5 52.45 52.45 33.8 33.8 ###
2006-Oct-24 Tue ### 52.47 ### 52.47 2,488 65,272 80.4 80.4 3.7
2006-Oct-23 Mon 52.25 52.25 ### ### 4,056 ### 35.2 35.2 0.0
2006-Oct-20 Fri ### 52.4 ### 52.4 1,050 ### ### ### 3.7
2006-Oct-19 Thu 52 52 52 52 71.0 71.0 3.7
2006-Oct-18 Wed ### ### ### ### 5,950 0 28.4 28.4 0.0
2006-Oct-17 Tue ### ### ### ### 1,246 0 24.9 24.9 0.0
2006-Oct-16 Mon ### ### ### ### 280 0 ### ### 0.0
2006-Oct-13 Fri 52 52 52 52 650 ### ### ### 3.7
2006-Oct-12 Thu 51.8 51.8 51.8 51.8 580 30,044 ### ### 3.7
2006-Oct-11 Wed 51.5 51.75 50 51.75 1,250 ### 65.9 65.9 ###
2006-Oct-10 Tue ### ### ### ### 588 0 61.6 61.6 0.0
2006-Oct-09 Mon 0 0 0 0 0 0.0
2006-Oct-06 Fri 51.54 51.54 51.54 51.54 40 ### 64.5 64.5 ###
2006-Oct-05 Thu ### ### ### ### 588 0 63.5 63.5 0.0
2006-Oct-04 Wed 50.5 50.86 50.43 50.86 2,545 ### 75.5 75.5 3.6
2006-Oct-03 Tue 0 0 0 0 0 0.0
2006-Oct-02 Mon 0 0 0 0 0 0.0
2006-Sep-29 Fri 50.5 50.5 50.5 50.5 579 ### 58.1 58.1 3.6
2006-Sep-28 Thu ### 50.48 ### ### 3,229 ### ### ### 0.0
2006-Sep-27 Wed 49.89 49.89 49.89 49.89 249 12,422 ### ### ###
2006-Sep-26 Tue ### ### ### ### 71.5 71.5 0.0
2006-Sep-25 Mon 48.81 48.81 48.8 48.8 31.7 31.7 3.5
2006-Sep-22 Fri 49.23 49.23 48.89 48.89 ### ### 3.5
2006-Sep-21 Thu 0 0 0 0 0 0.0
2006-Sep-20 Wed 49.28 49.28 49.26 49.26 1,140 ### ### ### 3.5
2006-Sep-19 Tue 0 0 0 0 0 0.0
2006-Sep-18 Mon 0 0 0 0 0 0.0
2006-Sep-15 Fri 49.56 49.56 49.46 49.5 ### ### 3.5
2006-Sep-14 Thu 0 0 0 0 0 0.0
2006-Sep-13 Wed 49.24 ### 49.24 ### 250 6,155 67.7 67.7 0.0
2006-Sep-12 Tue 0 0 0 0 0 0.0
2006-Sep-11 Mon ### ### 49.76 49.76 240 5,971 41.6 41.6 3.6
2006-Sep-08 Fri ### ### ### ### ### ### 0.0
2006-Sep-07 Thu ### ### ### ### 65.2 65.2 0.0
2006-Sep-06 Wed 50.4 50.4 50.4 50.4 ### ### ###
2006-Sep-05 Tue 50.76 50.76 50.76 50.76 1,425 ### ### ### 3.6
2006-Sep-04 Mon 50.4 50.57 50.4 50.57 ### ### 3.6
2006-Sep-01 Fri 0 0 0 0 0 0.0
2006-Aug-31 Thu 0 0 0 0 0 0.0
2006-Aug-30 Wed 50 50 49.73 49.73 ### ### 3.6
2006-Aug-29 Tue 0 0 0 0 0 0.0
2006-Aug-28 Mon ### ### ### ### 73.1 73.1 0.0
2006-Aug-25 Fri 0 0 0 0 0 0.0
2006-Aug-24 Thu 49.29 ### 49.2 49.21 ### ### ###
2006-Aug-23 Wed ### ### ### ### ### ### 0.0
2006-Aug-22 Tue ### ### ### ### 69.0 69.0 0.0
2006-Aug-21 Mon 49.81 49.81 49.81 49.81 ### ### 3.6
2006-Aug-18 Fri 49.4 49.5 49.4 49.5 3,550 175,547 ### ### 3.5
2006-Aug-17 Thu 49 49.4 ### 49.4 3,050 ### 69.7 69.7 3.5
2006-Aug-16 Wed ### ### ### ### ### ### 0.0
2006-Aug-15 Tue 48.56 ### 48.56 ### 3,051 74,078 ### ### 0.0
2006-Aug-14 Mon 0 0 0 0 0 0.0
2006-Aug-11 Fri 0 0 0 0 0 0.0
2006-Aug-10 Thu 48.47 48.47 ### ### ### ### 0.0
2006-Aug-09 Wed 0 0 0 0 0 0.0
2006-Aug-08 Tue 48.85 48.85 48.85 48.85 350 ### ### ### ###
2006-Aug-07 Mon 48.26 48.26 48.26 48.26 ### ### 3.4
2006-Aug-04 Fri ### ### ### ### 73.9 73.9 0.0
2006-Aug-03 Thu 0 0 0 0 0 0.0
2006-Aug-02 Wed 48.2 48.2 48.2 48.2 ### ### 3.4
2006-Aug-01 Tue 0 0 0 0 0 0.0
2006-Jul-31 Mon 48.59 48.59 48.59 48.59 ### ### ###
2006-Jul-28 Fri ### ### ### ### 250 0 ### ### 0.0
2006-Jul-27 Thu 48.73 48.73 ### ### 23.5 23.5 0.0
2006-Jul-26 Wed 48.73 48.73 48.73 48.73 ### ### ###
2006-Jul-25 Tue 48.71 48.71 48.71 48.71 70.2 70.2 ###
2006-Jul-24 Mon 0 0 0 0 0 0.0
2006-Jul-21 Fri 0 0 0 0 0 0.0
2006-Jul-20 Thu ### ### ### ### 70.5 70.5 0.0
2006-Jul-19 Wed 0 0 0 0 0 0.0
2006-Jul-18 Tue ### 48.22 ### 48.22 73.5 73.5 3.4
2006-Jul-17 Mon ### ### 47.8 48 857 20,482 40.8 40.8 3.4
2006-Jul-14 Fri 48.88 48.88 48.29 48.29 ### ### ###
2006-Jul-13 Thu ### ### 49.57 49.57 1,350 33,459 ### ### ###
2006-Jul-12 Wed ### ### ### ### 750 0 ### ### 0.0
2006-Jul-11 Tue 50 50 ### ### 39.3 39.3 0.0
2006-Jul-10 Mon ### ### ### ### ### ### 0.0
2006-Jul-07 Fri 50 50 50 50 675 33,750 ### ### ###
2006-Jul-06 Thu 0 0 0 0 0 0.0
2006-Jul-05 Wed ### ### ### ### 750 0 65.2 65.2 0.0
2006-Jul-04 Tue 49.81 49.81 49.81 49.81 67.8 67.8 3.6
2006-Jul-03 Mon 0 0 0 0 0 0.0
2006-Jun-30 Fri 49.5 49.5 49.5 49.5 62.0 62.0 3.5
2006-Jun-27 Tue 49 49 49 49 ### ### 3.5
2006-Jun-26 Mon 0 0 0 0 0 0.0
2006-Jun-23 Fri 0 0 0 0 0 0.0
2006-Jun-22 Thu 49.25 49.25 49.25 49.25 63.6 63.6 3.5
2006-Jun-21 Wed 0 0 0 0 0 0.0
2006-Jun-20 Tue 48.45 48.45 48.45 48.45 ### ### ###
2006-Jun-19 Mon ### ### 48.45 48.45 ### ### ###
2006-Jun-16 Fri 49.46 49.46 49.46 49.46 ### ### 3.5
2006-Jun-15 Thu 47.2 48.4 47.2 48.4 78.9 78.9 3.5
2006-Jun-14 Wed 47.5 ### 47.47 ### 3,058 72,581 ### ### 0.0
2006-Jun-13 Tue 48.51 48.51 48.5 48.5 56.6 56.6 3.5
2006-Jun-09 Fri ### ### ### 48.89 37.0 37.0 3.5
2006-Jun-08 Thu 0 0 0 0 0 0.0
2006-Jun-07 Wed 49.87 49.87 49.87 49.87 ### ### 3.6
2006-Jun-06 Tue 0 0 0 0 0 0.0
2006-Jun-05 Mon 50.43 50.43 50.43 50.43 40 ### 68.6 68.6 3.6
2006-Jun-02 Fri ### ### ### ### ### ### 0.0
2006-Jun-01 Thu 0 0 0 0 0 0.0
2006-May-31 Wed 50 50 50 50 68.7 68.7 ###
2006-May-30 Tue 50.47 50.47 50.47 50.47 ### ### ###
2006-May-29 Mon ### ### ### ### 65.8 65.8 0.0
2006-May-26 Fri ### ### ### ### ### ### 0.0
2006-May-25 Thu ### ### ### ### 75.3 75.3 0.0
2006-May-24 Wed 0 0 0 0 0 0.0
2006-May-23 Tue 50 50 50 50 350 ### 73.1 73.1 ###
2006-May-22 Mon 50.49 50.49 50 50 550 ### 53.7 53.7 ###
2006-May-19 Fri 50.8 50.8 50.74 50.77 1,059 ### ### ### ###
2006-May-18 Thu 51 51 51 51 ### ### 3.6
2006-May-17 Wed ### ### 51.74 51.74 ### ### 3.7
2006-May-16 Tue 51.45 ### 51.45 51.47 ### ### ###
2006-May-15 Mon 0 0 0 0 0 0.0
2006-May-12 Fri 52.79 52.79 52.79 52.79 650 ### 71.2 71.2 ###
2006-May-11 Thu 0 0 0 0 0 0.0
2006-May-10 Wed ### ### ### ### 68.6 68.6 0.0
2006-May-09 Tue 52.55 52.55 52.55 52.55 1,240 ### 65.6 65.6 ###
2006-May-08 Mon 52.25 52.25 52.25 52.25 50 ### 65.0 65.0 3.7
2006-May-05 Fri 0 0 0 0 0 0.0
2006-May-04 Thu 52 52 ### ### 1,244 32,344 39.9 39.9 0.0
2006-May-03 Wed 0 0 0 0 0 0.0
2006-May-02 Tue ### 52.45 ### 52.45 221 ### 73.9 73.9 ###
2006-May-01 Mon 52.29 ### 52.29 ### 150 3,921 ### ### 0.0
2006-Apr-28 Fri ### 52.4 ### ### ### ### 0.0
2006-Apr-27 Thu 52.83 52.83 52.82 52.82 40.6 40.6 3.8
2006-Apr-26 Wed ### ### ### ### ### ### 0.0
2006-Apr-24 Mon 0 0 0 0 0 0.0
2006-Apr-21 Fri ### ### ### ### 350 0 ### ### 0.0
2006-Apr-20 Thu ### ### ### ### 57 0 ### ### 0.0


<< 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 2024-05-07 17:27:42 thru 2024-05-07 17:27:42 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000