|
Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP |
Currently Wed 24-May-08 12:59:42 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(SFY) SPDR S&P/ASX 50 FUND Daily Prices Page 35...
|
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
|
2003-Sep-15 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Sep-12 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Sep-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Sep-10 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Sep-09 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Sep-08 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Sep-05 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Sep-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Sep-03 Wed
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2003-Sep-02 Tue
| ###
| ###
| ###
| ###
| 1,620
| 0
| ###
| ###
| 0.0 |
2003-Sep-01 Mon
| 32.7
| 32.7
| ###
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2003-Aug-29 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Aug-28 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Aug-27 Wed
| ###
| ###
| ###
| ###
| 87,359
| 0
| 67.4
| 67.4
| 0.0 |
2003-Aug-26 Tue
| 32.5
| 32.5
| 32.5
| 32.5
| 0
|
|
|
| ### |
2003-Aug-25 Mon
| 32.5
| 32.5
| 32.5
| 32.5
|
|
| 67.8
| 67.8
| ### |
2003-Aug-22 Fri
| 32.27
| 32.27
| 32.27
| 32.27
| 0
|
|
|
| ### |
2003-Aug-21 Thu
| 32.27
| 32.27
| 32.27
| 32.27
| 0
|
|
|
| ### |
2003-Aug-20 Wed
| 32.27
| 32.27
| 32.27
| 32.27
| 0
|
|
|
| ### |
2003-Aug-19 Tue
| 32.27
| 32.27
| 32.27
| 32.27
| 0
|
|
|
| ### |
2003-Aug-18 Mon
| 32.27
| 32.27
| 32.27
| 32.27
|
|
| 66.4
| 66.4
| ### |
2003-Aug-15 Fri
| 32.24
| 32.24
| 32.24
| 32.24
|
|
| 69.2
| 69.2
| 2.3 |
2003-Aug-14 Thu
| 32.23
| 32.23
| 32.23
| 32.23
| 0
|
|
|
| 2.3 |
2003-Aug-13 Wed
| 32.23
| 32.23
| 32.23
| 32.23
| 0
|
|
|
| 2.3 |
2003-Aug-12 Tue
| 32.23
| 32.23
| 32.23
| 32.23
| 0
|
|
|
| 2.3 |
2003-Aug-11 Mon
| 32.23
| 32.23
| 32.23
| 32.23
| 11,489
| ###
| ###
| ###
| 2.3 |
2003-Aug-08 Fri
| 32.27
| 32.27
| 32.27
| 32.27
| 1,240
| ###
| ###
| ###
| ### |
2003-Aug-07 Thu
| ###
| ###
| ###
| ###
| 70
| 0
| ###
| ###
| 0.0 |
2003-Aug-06 Wed
| ###
| ###
| ###
| ###
| 509,745
| 0
| ###
| ###
| 0.0 |
2003-Aug-05 Tue
| ###
| ###
| ###
| ###
| 1,085
| 0
| ###
| ###
| 0.0 |
2003-Aug-04 Mon
| ###
| ###
| 31.89
| 31.89
| 486
| 7,749
| 26.6
| 26.6
| 2.3 |
2003-Aug-01 Fri
| ###
| ###
| ###
| ###
| 193,383
| 0
| 68.5
| 68.5
| 0.0 |
2003-Jul-31 Thu
| 31.79
| 31.79
| 31.76
| 31.77
|
|
| 27.0
| 27.0
| ### |
2003-Jul-30 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jul-29 Tue
| 31.71
| 31.71
| ###
| ###
| 474
| ###
| ###
| ###
| 0.0 |
2003-Jul-28 Mon
| 31.78
| ###
| 31.78
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-24 Thu
| 31.47
| 31.53
| 31.47
| 31.53
| 182,249
| 5,740,843
| ###
| ###
| 2.3 |
2003-Jul-23 Wed
| 31.26
| 31.26
| 31.26
| 31.26
| 0
|
|
|
| 2.2 |
2003-Jul-22 Tue
| 31.24
| 31.26
| 31.24
| 31.26
|
|
| ###
| ###
| 2.2 |
2003-Jul-21 Mon
| 31.55
| 31.55
| 31.55
| 31.55
| 940
| 29,657
| ###
| ###
| ### |
2003-Jul-18 Fri
| 31.46
| 31.46
| 31.46
| 31.46
| 0
|
|
|
| 2.2 |
2003-Jul-17 Thu
| 31.45
| 31.46
| 31.41
| 31.46
|
|
| 73.7
| 73.7
| 2.2 |
2003-Jul-16 Wed
| 31.43
| 31.43
| 31.43
| 31.43
| 220
| ###
| 63.7
| 63.7
| 2.2 |
2003-Jul-15 Tue
| 31.53
| 31.53
| 31.53
| 31.53
|
|
| 68.6
| 68.6
| 2.3 |
2003-Jul-14 Mon
| 31.43
| 31.43
| 31.43
| 31.43
|
|
| ###
| ###
| 2.2 |
2003-Jul-11 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jul-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-08 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jul-07 Mon
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2003-Jul-04 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jul-03 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jul-02 Wed
| ###
| ###
| ###
| ###
| 177
| 0
| ###
| ###
| 0.0 |
2003-Jul-01 Tue
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2003-Jun-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-27 Fri
| ###
| ###
| ###
| ###
| 521
| 0
| ###
| ###
| 0.0 |
2003-Jun-25 Wed
| 31.41
| 31.41
| 31.41
| 31.41
| 158
| ###
| ###
| ###
| ### |
2003-Jun-24 Tue
| 29.82
| 29.82
| 29.82
| 29.82
|
|
| ###
| ###
| ### |
2003-Jun-23 Mon
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2003-Jun-20 Fri
| 31.76
| 31.76
| 31.76
| 31.76
| 50
| 1,588
| ###
| ###
| 2.3 |
2003-Jun-19 Thu
| 31.85
| 31.85
| 31.85
| 31.85
| 620
| 19,747
| ###
| ###
| 2.3 |
2003-Jun-18 Wed
| 31.8
| 31.8
| 31.8
| 31.8
|
|
| ###
| ###
| ### |
2003-Jun-17 Tue
| 31.71
| 31.71
| 31.71
| 31.71
| 0
|
|
|
| ### |
2003-Jun-16 Mon
| 31.71
| 31.71
| 31.71
| 31.71
| 46
| 1,458
| 64.8
| 64.8
| ### |
2003-Jun-13 Fri
| 31.76
| 31.76
| 31.76
| 31.76
|
|
| ###
| ###
| 2.3 |
2003-Jun-12 Thu
| 31.8
| 31.8
| 31.8
| 31.8
|
|
| ###
| ###
| ### |
2003-Jun-11 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jun-10 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jun-06 Fri
| 31.24
| ###
| 31.24
| ###
| 225
| ###
| 70.9
| 70.9
| 0.0 |
2003-Jun-05 Thu
| 31.41
| 31.41
| 31.41
| 31.41
|
|
| ###
| ###
| ### |
2003-Jun-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-03 Tue
| 29.82
| 29.82
| 29.82
| 29.82
| 0
|
|
|
| ### |
2003-Jun-02 Mon
| 29.82
| 29.82
| 29.82
| 29.82
| 0
|
|
|
| ### |
2003-May-30 Fri
| 29.82
| 29.82
| 29.82
| 29.82
| 0
|
|
|
| ### |
2003-May-29 Thu
| 29.82
| 29.82
| 29.82
| 29.82
| 0
|
|
|
| ### |
2003-May-28 Wed
| 29.82
| 29.82
| 29.82
| 29.82
| 0
|
|
|
| ### |
2003-May-27 Tue
| 29.82
| 29.82
| 29.82
| 29.82
| 0
|
|
|
| ### |
2003-May-26 Mon
| 29.82
| 29.82
| 29.82
| 29.82
| 0
|
|
|
| ### |
2003-May-23 Fri
| 29.82
| 29.82
| 29.82
| 29.82
| 0
|
|
|
| ### |
2003-May-22 Thu
| 29.82
| 29.82
| 29.82
| 29.82
| 0
|
|
|
| ### |
2003-May-21 Wed
| 29.82
| 29.82
| 29.82
| 29.82
| 0
|
|
|
| ### |
2003-May-20 Tue
| 29.82
| 29.82
| 29.82
| 29.82
|
|
| ###
| ###
| ### |
2003-May-19 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-May-16 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-May-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-14 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-May-13 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-May-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-May-09 Fri
| ###
| ###
| ###
| ###
| 5,585
| 0
| ###
| ###
| 0.0 |
2003-May-08 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-May-07 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-May-06 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-May-05 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-May-02 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-May-01 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Apr-30 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Apr-29 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Apr-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-24 Thu
| 30.84
| 30.84
| 30.84
| 30.84
|
|
| ###
| ###
| 2.2 |
2003-Apr-23 Wed
| ###
| ###
| ###
| ###
| 2,375
| 0
| ###
| ###
| 0.0 |
2003-Apr-22 Tue
| 30.74
| 30.74
| 30.74
| 30.74
| 0
|
|
|
| 2.2 |
2003-Apr-17 Thu
| 30.74
| 30.74
| 30.74
| 30.74
| 0
|
|
|
| 2.2 |
2003-Apr-16 Wed
| 30.74
| 30.74
| 30.74
| 30.74
| 320
| ###
| ###
| ###
| 2.2 |
2003-Apr-15 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Apr-14 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Apr-11 Fri
| ###
| ###
| ###
| ###
| 375
| 0
| 72.1
| 72.1
| 0.0 |
2003-Apr-10 Thu
| 30.5
| 30.5
| 30.5
| 30.5
| 0
|
|
|
| 2.2 |
2003-Apr-09 Wed
| 30.5
| 30.5
| 30.5
| 30.5
| 0
|
|
|
| 2.2 |
2003-Apr-08 Tue
| 30.5
| 30.5
| 30.5
| 30.5
| 87,779
| 2,677,259
| ###
| ###
| 2.2 |
2003-Apr-07 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Apr-04 Fri
| ###
| ###
| ###
| ###
| 2,658
| 0
| 63.7
| 63.7
| 0.0 |
2003-Apr-03 Thu
| ###
| ###
| ###
| ###
| 87,779
| 0
| 72.4
| 72.4
| 0.0 |
2003-Apr-02 Wed
| 29.71
| 29.71
| 29.71
| 29.71
| 0
|
|
|
| 2.1 |
2003-Apr-01 Tue
| 29.71
| 29.71
| 29.71
| 29.71
| 220
| ###
| ###
| ###
| 2.1 |
2003-Mar-31 Mon
| 29.73
| 29.73
| 29.73
| 29.73
| 1,555
| ###
| 73.1
| 73.1
| ### |
2003-Mar-28 Fri
| 29.8
| 29.8
| 29.8
| 29.8
| 340
| ###
| 70.9
| 70.9
| 2.1 |
2003-Mar-27 Thu
| ###
| 29.82
| ###
| 29.82
| 2,251
| ###
| ###
| ###
| ### |
2003-Mar-26 Wed
| ###
| 29.79
| ###
| 29.79
|
|
| 74.0
| 74.0
| 2.1 |
2003-Mar-25 Tue
| ###
| ###
| ###
| ###
| 340
| 0
| ###
| ###
| 0.0 |
2003-Mar-24 Mon
| ###
| ###
| 29.4
| 29.4
| 1,551
| ###
| 31.9
| 31.9
| ### |
2003-Mar-21 Fri
| 29.4
| 29.4
| 29.4
| 29.4
| 0
|
|
|
| ### |
2003-Mar-20 Thu
| 29.4
| 29.4
| 29.4
| 29.4
|
|
| ###
| ###
| ### |
2003-Mar-19 Wed
| 28
| 28
| 28
| 28
| 0
|
|
|
| 2.0 |
2003-Mar-18 Tue
| 28
| 28
| 28
| 28
| 0
|
|
|
| 2.0 |
2003-Mar-17 Mon
| 28
| 28
| 28
| 28
| 0
|
|
|
| 2.0 |
2003-Mar-14 Fri
| 28
| 28
| 28
| 28
| 0
|
|
|
| 2.0 |
2003-Mar-13 Thu
| 28
| 28
| 28
| 28
| 0
|
|
|
| 2.0 |
2003-Mar-12 Wed
| 28
| 28
| 28
| 28
| 0
|
|
|
| 2.0 |
2003-Mar-11 Tue
| 28
| 28
| 28
| 28
| 0
|
|
|
| 2.0 |
2003-Mar-10 Mon
| 28
| 28
| 28
| 28
| 0
|
|
|
| 2.0 |
2003-Mar-07 Fri
| ###
| ###
| 28
| 28
| 20,146
| 282,044
| ###
| ###
| 2.0 |
2003-Mar-06 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Mar-05 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Mar-04 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Mar-03 Mon
| ###
| ###
| ###
| ###
| 2,080
| 0
| 74.9
| 74.9
| 0.0 |
2003-Feb-28 Fri
| 28.72
| 28.72
| 28.72
| 28.72
|
|
| 76.7
| 76.7
| ### |
2003-Feb-27 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Feb-26 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Feb-25 Tue
| ###
| ###
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2003-Feb-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Feb-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Feb-20 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Feb-19 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Feb-18 Tue
| ###
| ###
| ###
| ###
| 350
| 0
| 72.8
| 72.8
| 0.0 |
2003-Feb-17 Mon
| 28.8
| 28.82
| 28.8
| 28.82
| 348
| 10,025
| 71.0
| 71.0
| 2.1 |
2003-Feb-14 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Feb-13 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Feb-12 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Feb-11 Tue
| ###
| ###
| ###
| ###
| 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 2024-05-08 00:59:42 thru 2024-05-08 00:59:42 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|