|
Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP |
Currently Tue 24-May-07 09:31:56 PM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(SFY) SPDR S&P/ASX 50 FUND Daily Prices Page 34...
|
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 .. 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).
|
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
|
2004-Jul-08 Thu
| ###
| ###
| ###
| ###
| 6,050
| 0
| 71.7
| 71.7
| 0.0 |
2004-Jul-07 Wed
| ###
| ###
| ###
| ###
| 5,324
| 0
| 65.3
| 65.3
| 0.0 |
2004-Jul-06 Tue
| ###
| ###
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2004-Jul-05 Mon
| 34.81
| 34.82
| 34.81
| 34.81
|
|
| 66.4
| 66.4
| ### |
2004-Jul-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-01 Thu
| 34.89
| 34.89
| 34.89
| 34.89
| 657
| 22,922
| ###
| ###
| 2.5 |
2004-Jun-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-29 Tue
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2004-Jun-28 Mon
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2004-Jun-25 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jun-24 Thu
| ###
| ###
| ###
| ###
| 55
| 0
| ###
| ###
| 0.0 |
2004-Jun-23 Wed
| ###
| ###
| ###
| ###
| 675
| 0
| ###
| ###
| 0.0 |
2004-Jun-22 Tue
| 35.7
| 35.7
| 35.7
| 35.7
| 0
|
|
|
| 2.6 |
2004-Jun-21 Mon
| 35.7
| 35.7
| 35.7
| 35.7
| 0
|
|
|
| 2.6 |
2004-Jun-18 Fri
| 35.7
| 35.7
| 35.7
| 35.7
| 0
|
|
|
| 2.6 |
2004-Jun-17 Thu
| 35.7
| 35.7
| 35.7
| 35.7
| 0
|
|
|
| 2.6 |
2004-Jun-16 Wed
| 35.7
| 35.7
| 35.7
| 35.7
| 0
|
|
|
| 2.6 |
2004-Jun-15 Tue
| 35.7
| 35.7
| 35.7
| 35.7
| 0
|
|
|
| 2.6 |
2004-Jun-11 Fri
| 35.7
| 35.7
| 35.7
| 35.7
| 0
|
|
|
| 2.6 |
2004-Jun-10 Thu
| 35.7
| 35.7
| 35.7
| 35.7
| 0
|
|
|
| 2.6 |
2004-Jun-09 Wed
| 35.7
| 35.7
| 35.7
| 35.7
|
|
| ###
| ###
| 2.6 |
2004-Jun-08 Tue
| 35.83
| 35.83
| 35.83
| 35.83
| 0
|
|
|
| ### |
2004-Jun-07 Mon
| 35.83
| 35.83
| 35.83
| 35.83
|
|
| 74.2
| 74.2
| ### |
2004-Jun-04 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jun-03 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jun-02 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jun-01 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-May-31 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-May-28 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-May-27 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-May-26 Wed
| ###
| ###
| ###
| ###
| 151
| 0
| ###
| ###
| 0.0 |
2004-May-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-May-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-May-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-May-20 Thu
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2004-May-19 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-May-18 Tue
| 34.45
| ###
| 34.45
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2004-May-17 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-May-14 Fri
| ###
| ###
| ###
| ###
| 570
| 0
| 75.8
| 75.8
| 0.0 |
2004-May-13 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-May-12 Wed
| 34.57
| ###
| 34.56
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-11 Tue
| ###
| ###
| ###
| ###
| 120
| 0
| 71.2
| 71.2
| 0.0 |
2004-May-10 Mon
| 35.23
| 35.23
| 35.23
| 35.23
| 0
|
|
|
| ### |
2004-May-07 Fri
| 35.23
| 35.23
| 35.23
| 35.23
| 0
|
|
|
| ### |
2004-May-06 Thu
| 35.23
| 35.23
| 35.23
| 35.23
| 0
|
|
|
| ### |
2004-May-05 Wed
| 35.23
| 35.23
| 35.23
| 35.23
| 0
|
|
|
| ### |
2004-May-04 Tue
| 35.23
| 35.23
| 35.23
| 35.23
| 0
|
|
|
| ### |
2004-May-03 Mon
| 35.23
| 35.23
| 35.23
| 35.23
| 0
|
|
|
| ### |
2004-Apr-27 Tue
| 35.23
| 35.23
| 35.23
| 35.23
| 2,877
| 101,356
| 74.4
| 74.4
| ### |
2004-Apr-26 Mon
| ###
| 35.4
| ###
| ###
| 2,549
| ###
| ###
| ###
| 0.0 |
2004-Apr-23 Fri
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2004-Apr-22 Thu
| ###
| ###
| ###
| ###
| 1,850
| 0
| 77.5
| 77.5
| 0.0 |
2004-Apr-20 Tue
| ###
| ###
| ###
| ###
| 302,877
| 0
| 70.4
| 70.4
| 0.0 |
2004-Apr-16 Fri
| ###
| ###
| ###
| ###
| 750
| 0
| ###
| ###
| 0.0 |
2004-Apr-14 Wed
| ###
| 35.2
| ###
| 35.2
|
|
| 73.6
| 73.6
| 2.5 |
2004-Apr-13 Tue
| 35.29
| 35.29
| 35.29
| 35.29
|
|
| ###
| ###
| ### |
2004-Apr-05 Mon
| 35.2
| 35.2
| 35.2
| 35.2
|
|
| ###
| ###
| 2.5 |
2004-Apr-02 Fri
| 35.25
| 35.25
| 35.25
| 35.25
| 50
| ###
| ###
| ###
| 2.5 |
2004-Mar-24 Wed
| ###
| ###
| ###
| ###
| 150
| 0
| 73.2
| 73.2
| 0.0 |
2004-Mar-23 Tue
| 34.71
| 34.71
| 34.71
| 34.71
|
|
| 71.7
| 71.7
| ### |
2004-Mar-17 Wed
| ###
| ###
| ###
| ###
| 3,484
| 0
| ###
| ###
| 0.0 |
2004-Mar-11 Thu
| 34.52
| 34.52
| 34.52
| 34.52
| 0
|
|
|
| 2.5 |
2004-Mar-05 Fri
| 41.47
| 41.47
| 41.47
| 41.47
| 0
|
|
|
| 3.0 |
2004-Mar-02 Tue
| 34.52
| 34.52
| 34.52
| 34.52
| 1,020
| ###
| 72.9
| 72.9
| 2.5 |
2004-Feb-23 Mon
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2004-Feb-13 Fri
| 33.7
| 33.7
| 33.7
| 33.7
| 154
| 5,189
| ###
| ###
| 2.4 |
2004-Feb-12 Thu
| ###
| ###
| ###
| ###
| 357
| 0
| 64.3
| 64.3
| 0.0 |
2004-Feb-11 Wed
| 33.48
| 33.48
| 33.48
| 33.48
|
|
| ###
| ###
| ### |
2004-Feb-03 Tue
| 33.22
| 33.27
| ###
| ###
| 587
| ###
| 37.0
| 37.0
| 0.0 |
2004-Feb-02 Mon
| 33.25
| 33.25
| 33.25
| 33.25
|
|
| 73.1
| 73.1
| 2.4 |
2004-Jan-19 Mon
| ###
| ###
| ###
| ###
| 741
| 0
| 39.0
| 39.0
| 0.0 |
2004-Jan-09 Fri
| 33.48
| 33.48
| 33.48
| 33.48
|
|
| ###
| ###
| ### |
2004-Jan-07 Wed
| 33.46
| 33.46
| 33.46
| 33.46
|
|
| ###
| ###
| ### |
2004-Jan-05 Mon
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2003-Dec-31 Wed
| 33.21
| 33.21
| 33.21
| 33.21
| 0
|
|
|
| 2.4 |
2003-Dec-30 Tue
| 33.21
| 33.21
| 33.21
| 33.21
| 0
|
|
|
| 2.4 |
2003-Dec-29 Mon
| 33.21
| 33.21
| 33.21
| 33.21
| 250
| ###
| ###
| ###
| 2.4 |
2003-Dec-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-22 Mon
| 33.5
| ###
| 33.5
| ###
| 2,286
| ###
| 70.0
| 70.0
| 0.0 |
2003-Dec-19 Fri
| 33.2
| 33.2
| 33.2
| 33.2
| 0
|
|
|
| ### |
2003-Dec-18 Thu
| 33.2
| 33.2
| 33.2
| 33.2
| 2,477
| ###
| 78.4
| 78.4
| ### |
2003-Dec-17 Wed
| 33.24
| 33.25
| 33.21
| 33.22
| 1,679
| ###
| 35.2
| 35.2
| 2.4 |
2003-Dec-16 Tue
| 33.21
| 33.21
| ###
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2003-Dec-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-11 Thu
| ###
| ###
| ###
| ###
| 450
| 0
| 76.2
| 76.2
| 0.0 |
2003-Dec-10 Wed
| 33.2
| 33.2
| ###
| ###
| 9,070
| ###
| 37.4
| 37.4
| 0.0 |
2003-Dec-09 Tue
| ###
| ###
| ###
| ###
|
|
| 37.0
| 37.0
| 0.0 |
2003-Dec-08 Mon
| ###
| ###
| ###
| ###
| 20
| 0
| ###
| ###
| 0.0 |
2003-Dec-05 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Dec-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Dec-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-02 Tue
| 32.82
| 32.82
| 32.82
| 32.82
| 0
|
|
|
| 2.3 |
2003-Dec-01 Mon
| 32.82
| 32.82
| 32.82
| 32.82
| 0
|
|
|
| 2.3 |
2003-Nov-28 Fri
| 32.82
| 32.82
| 32.82
| 32.82
| 0
|
|
|
| 2.3 |
2003-Nov-27 Thu
| 32.82
| 32.82
| 32.82
| 32.82
|
|
| 67.7
| 67.7
| 2.3 |
2003-Nov-26 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Nov-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Nov-24 Mon
| ###
| ###
| 32.58
| ###
|
|
| 39.3
| 39.3
| 0.0 |
2003-Nov-21 Fri
| 32.57
| 32.57
| 32.57
| 32.57
| 0
|
|
|
| ### |
2003-Nov-20 Thu
| 32.57
| 32.57
| 32.57
| 32.57
| 0
|
|
|
| ### |
2003-Nov-19 Wed
| 32.57
| 32.57
| 32.57
| 32.57
| 0
|
|
|
| ### |
2003-Nov-18 Tue
| 32.57
| 32.57
| 32.57
| 32.57
| 0
|
|
|
| ### |
2003-Nov-17 Mon
| ###
| ###
| 32.56
| 32.57
| 252
| ###
| ###
| ###
| ### |
2003-Nov-14 Fri
| 32.87
| 32.87
| 32.87
| 32.87
| 0
|
|
|
| 2.3 |
2003-Nov-13 Thu
| 32.87
| 32.87
| 32.87
| 32.87
| 181
| 5,949
| 71.7
| 71.7
| 2.3 |
2003-Nov-12 Wed
| 32.71
| 32.71
| 32.71
| 32.71
| 3
| ###
| 74.7
| 74.7
| ### |
2003-Nov-11 Tue
| 32.73
| 32.73
| 32.73
| 32.73
| 2
| ###
| ###
| ###
| 2.3 |
2003-Nov-10 Mon
| 33.2
| 33.2
| 33.2
| 33.2
|
|
| 73.8
| 73.8
| ### |
2003-Nov-07 Fri
| ###
| ###
| ###
| ###
| 3
| 0
| 71.8
| 71.8
| 0.0 |
2003-Nov-06 Thu
| ###
| ###
| ###
| ###
| 1
| 0
| ###
| ###
| 0.0 |
2003-Nov-05 Wed
| 33.24
| 33.24
| 33.24
| 33.24
| 0
|
|
|
| 2.4 |
2003-Nov-04 Tue
| 33.24
| 33.24
| 33.24
| 33.24
| 0
|
|
|
| 2.4 |
2003-Nov-03 Mon
| 33.22
| 33.24
| 33.22
| 33.24
| 9,940
| ###
| ###
| ###
| 2.4 |
2003-Oct-31 Fri
| 33.42
| 33.42
| 33.42
| 33.42
| 0
|
|
|
| 2.4 |
2003-Oct-30 Thu
| 33.51
| 33.51
| 33.42
| 33.42
|
|
| 30.2
| 30.2
| 2.4 |
2003-Oct-29 Wed
| 33.23
| 33.23
| 33.23
| 33.23
| 0
|
|
|
| ### |
2003-Oct-28 Tue
| ###
| ###
| 33.23
| 33.23
|
|
| 43.5
| 43.5
| ### |
2003-Oct-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-24 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Oct-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-22 Wed
| 33.82
| 33.82
| 33.82
| 33.82
| 0
|
|
|
| 2.4 |
2003-Oct-21 Tue
| 33.82
| 33.82
| 33.82
| 33.82
| 0
|
|
|
| 2.4 |
2003-Oct-20 Mon
| 33.82
| 33.82
| 33.82
| 33.82
| 0
|
|
|
| 2.4 |
2003-Oct-17 Fri
| 33.83
| 33.83
| 33.82
| 33.82
|
|
| ###
| ###
| 2.4 |
2003-Oct-16 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Oct-15 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Oct-14 Tue
| ###
| ###
| ###
| ###
| 1,920
| 0
| 69.4
| 69.4
| 0.0 |
2003-Oct-13 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Oct-10 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Oct-09 Thu
| ###
| ###
| ###
| ###
| 645
| 0
| ###
| ###
| 0.0 |
2003-Oct-08 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Oct-07 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Oct-06 Mon
| ###
| ###
| ###
| ###
| 3,842
| 0
| 69.9
| 69.9
| 0.0 |
2003-Oct-03 Fri
| 32.89
| 32.89
| 32.89
| 32.89
| 580
| 19,076
| ###
| ###
| ### |
2003-Oct-02 Thu
| 32.56
| 32.56
| 32.56
| 32.56
| 0
|
|
|
| 2.3 |
2003-Oct-01 Wed
| 32.56
| 32.56
| 32.56
| 32.56
| 0
|
|
|
| 2.3 |
2003-Sep-30 Tue
| 32.56
| 32.56
| 32.56
| 32.56
| 0
|
|
|
| 2.3 |
2003-Sep-29 Mon
| 32.56
| 32.56
| 32.56
| 32.56
| 0
|
|
|
| 2.3 |
2003-Sep-26 Fri
| 32.56
| 32.56
| 32.56
| 32.56
| 0
|
|
|
| 2.3 |
2003-Sep-25 Thu
| ###
| 32.56
| ###
| 32.56
|
|
| 73.2
| 73.2
| 2.3 |
2003-Sep-24 Wed
| 32.89
| 32.89
| 32.89
| 32.89
|
|
| 64.9
| 64.9
| ### |
2003-Sep-23 Tue
| 32.74
| 32.74
| 32.74
| 32.74
| 0
|
|
|
| 2.3 |
2003-Sep-22 Mon
| ###
| ###
| 32.74
| 32.74
|
|
| 32.9
| 32.9
| 2.3 |
2003-Sep-19 Fri
| ###
| ###
| ###
| ###
| 429,528
| 0
| 64.3
| 64.3
| 0.0 |
2003-Sep-18 Thu
| 32.75
| 32.75
| 32.75
| 32.75
| 0
|
|
|
| ### |
2003-Sep-17 Wed
| 32.75
| 32.75
| 32.75
| 32.75
| 0
|
|
|
| ### |
2003-Sep-16 Tue
| 32.75
| 32.75
| 32.75
| 32.75
|
|
| ###
| ###
| ### |
2003-Sep-15 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
|
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 21:31:56 thru 2024-05-07 21:31:56 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|