|
News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow. |
Currently Tue 24-May-07 06:09:19 PM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(SFY) SPDR S&P/ASX 50 FUND Daily Prices Page 37...
|
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
|
2002-Jul-08 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jul-05 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jul-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jul-03 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jul-02 Tue
| ###
| ###
| ###
| ###
| 2,459
| 0
| ###
| ###
| 0.0 |
2002-Jul-01 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jun-28 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jun-27 Thu
| ###
| ###
| ###
| ###
| 1,040
| 0
| 68.1
| 68.1
| 0.0 |
2002-Jun-26 Wed
| ###
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2002-Jun-25 Tue
| 33.2
| 33.2
| 33.2
| 33.2
| 0
|
|
|
| ### |
2002-Jun-24 Mon
| 33.2
| 33.2
| 33.2
| 33.2
|
|
| 76.8
| 76.8
| ### |
2002-Jun-21 Fri
| 34.5
| 34.5
| 34.5
| 34.5
| 0
|
|
|
| 2.5 |
2002-Jun-20 Thu
| 34.5
| 34.5
| 34.5
| 34.5
| 0
|
|
|
| 2.5 |
2002-Jun-19 Wed
| 34.5
| 34.5
| 34.5
| 34.5
| 0
|
|
|
| 2.5 |
2002-Jun-18 Tue
| 34.5
| 34.5
| 34.5
| 34.5
| 0
|
|
|
| 2.5 |
2002-Jun-17 Mon
| 34.5
| 34.5
| 34.5
| 34.5
| 0
|
|
|
| 2.5 |
2002-Jun-14 Fri
| 34.5
| 34.5
| 34.5
| 34.5
| 0
|
|
|
| 2.5 |
2002-Jun-13 Thu
| 34.5
| 34.5
| 34.5
| 34.5
| 150
| 5,175
| 75.4
| 75.4
| 2.5 |
2002-Jun-12 Wed
| 35.22
| 35.22
| 35.22
| 35.22
| 0
|
|
|
| 2.5 |
2002-Jun-11 Tue
| 35.22
| 35.22
| 35.22
| 35.22
| 0
|
|
|
| 2.5 |
2002-Jun-07 Fri
| 35.22
| 35.22
| 35.22
| 35.22
| 0
|
|
|
| 2.5 |
2002-Jun-06 Thu
| 35.22
| 35.22
| 35.22
| 35.22
| 0
|
|
|
| 2.5 |
2002-Jun-05 Wed
| 35.22
| 35.22
| 35.22
| 35.22
| 0
|
|
|
| 2.5 |
2002-Jun-04 Tue
| 35.22
| 35.22
| 35.22
| 35.22
| 0
|
|
|
| 2.5 |
2002-Jun-03 Mon
| 35.22
| 35.22
| 35.22
| 35.22
| 0
|
|
|
| 2.5 |
2002-May-31 Fri
| 35.22
| 35.22
| 35.22
| 35.22
| 0
|
|
|
| 2.5 |
2002-May-30 Thu
| 35.22
| 35.22
| 35.22
| 35.22
| 0
|
|
|
| 2.5 |
2002-May-29 Wed
| 35.22
| 35.22
| 35.22
| 35.22
| 0
|
|
|
| 2.5 |
2002-May-28 Tue
| 35.22
| 35.22
| 35.22
| 35.22
| 0
|
|
|
| 2.5 |
2002-May-27 Mon
| 35.22
| 35.22
| 35.22
| 35.22
|
|
| 72.4
| 72.4
| 2.5 |
2002-May-24 Fri
| 35.27
| 35.27
| 35.27
| 35.27
| 0
|
|
|
| ### |
2002-May-23 Thu
| 35.27
| 35.27
| 35.27
| 35.27
| 0
|
|
|
| ### |
2002-May-22 Wed
| 35.27
| 35.27
| 35.27
| 35.27
| 0
|
|
|
| ### |
2002-May-21 Tue
| 35.27
| 35.27
| 35.27
| 35.27
| 0
|
|
|
| ### |
2002-May-20 Mon
| 35.28
| 35.28
| 35.27
| 35.27
| 26,459
| 933,341
| 33.0
| 33.0
| ### |
2002-May-17 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-May-16 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-May-15 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-May-14 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-May-13 Mon
| ###
| ###
| ###
| ###
|
|
| 39.4
| 39.4
| 0.0 |
2002-May-10 Fri
| 34.59
| 34.59
| 34.59
| 34.59
| 0
|
|
|
| ### |
2002-May-09 Thu
| 34.59
| 34.59
| 34.59
| 34.59
| 0
|
|
|
| ### |
2002-May-08 Wed
| 34.59
| 34.59
| 34.59
| 34.59
| 2,872
| 99,342
| ###
| ###
| ### |
2002-May-07 Tue
| 34.5
| 34.5
| 34.5
| 34.5
|
|
| ###
| ###
| 2.5 |
2002-May-06 Mon
| 34.89
| 34.89
| 34.89
| 34.89
| 0
|
|
|
| 2.5 |
2002-May-03 Fri
| 34.89
| 34.89
| 34.89
| 34.89
|
|
| ###
| ###
| 2.5 |
2002-May-02 Thu
| 34.78
| 34.78
| 34.78
| 34.78
| 0
|
|
|
| 2.5 |
2002-May-01 Wed
| 34.89
| 34.89
| 34.78
| 34.78
| 1,220
| ###
| 32.2
| 32.2
| 2.5 |
2002-Apr-30 Tue
| ###
| ###
| ###
| ###
| 280
| 0
| 76.8
| 76.8
| 0.0 |
2002-Apr-29 Mon
| 35.5
| 35.5
| 35.5
| 35.5
| 0
|
|
|
| 2.5 |
2002-Apr-26 Fri
| 35.5
| 35.5
| 35.5
| 35.5
| 0
|
|
|
| 2.5 |
2002-Apr-24 Wed
| 35.5
| 35.5
| 35.5
| 35.5
| 0
|
|
|
| 2.5 |
2002-Apr-23 Tue
| 35.5
| 35.5
| 35.5
| 35.5
| 0
|
|
|
| 2.5 |
2002-Apr-22 Mon
| 35.5
| 35.5
| 35.5
| 35.5
| 829
| 29,429
| ###
| ###
| 2.5 |
2002-Apr-19 Fri
| 35.42
| 35.42
| 35.42
| 35.42
| 280
| ###
| 70.0
| 70.0
| 2.5 |
2002-Apr-18 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Apr-17 Wed
| ###
| ###
| ###
| ###
| 840
| 0
| ###
| ###
| 0.0 |
2002-Apr-16 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Apr-15 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Apr-12 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Apr-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Apr-10 Wed
| ###
| ###
| ###
| ###
| 1,148
| 0
| ###
| ###
| 0.0 |
2002-Apr-09 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Apr-08 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Apr-05 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Apr-04 Thu
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2002-Apr-03 Wed
| ###
| ###
| ###
| ###
| 850
| 0
| ###
| ###
| 0.0 |
2002-Apr-02 Tue
| 35.2
| 35.2
| ###
| ###
| 585
| ###
| 42.9
| 42.9
| 0.0 |
2002-Mar-28 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Mar-27 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Mar-26 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Mar-25 Mon
| ###
| ###
| ###
| ###
| 351
| 0
| 72.2
| 72.2
| 0.0 |
2002-Mar-22 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Mar-21 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Mar-20 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Mar-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Mar-18 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Mar-15 Fri
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2002-Mar-14 Thu
| 35.8
| 35.8
| 35.8
| 35.8
| 0
|
|
|
| 2.6 |
2002-Mar-13 Wed
| 35.8
| 35.8
| 35.8
| 35.8
|
|
| ###
| ###
| 2.6 |
2002-Mar-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Mar-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Mar-08 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Mar-07 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Mar-06 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Mar-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-04 Mon
| 35.2
| 35.2
| 35.2
| 35.2
| 0
|
|
|
| 2.5 |
2002-Mar-01 Fri
| 35.2
| 35.2
| 35.2
| 35.2
| 0
|
|
|
| 2.5 |
2002-Feb-28 Thu
| 35.2
| 35.2
| 35.2
| 35.2
| 0
|
|
|
| 2.5 |
2002-Feb-27 Wed
| 35.49
| 35.49
| 35.2
| 35.2
| 1,440
| ###
| ###
| ###
| 2.5 |
2002-Feb-26 Tue
| 35.73
| 35.73
| 35.73
| 35.73
| 0
|
|
|
| 2.6 |
2002-Feb-25 Mon
| 35.73
| 35.73
| 35.73
| 35.73
| 0
|
|
|
| 2.6 |
2002-Feb-22 Fri
| 35.73
| 35.73
| 35.73
| 35.73
| 0
|
|
|
| 2.6 |
2002-Feb-21 Thu
| 35.73
| 35.73
| 35.73
| 35.73
| 0
|
|
|
| 2.6 |
2002-Feb-20 Wed
| 35.73
| 35.73
| 35.73
| 35.73
| 0
|
|
|
| 2.6 |
2002-Feb-19 Tue
| 35.73
| 35.73
| 35.73
| 35.73
| 0
|
|
|
| 2.6 |
2002-Feb-18 Mon
| 35.73
| 35.73
| 35.73
| 35.73
| 0
|
|
|
| 2.6 |
2002-Feb-15 Fri
| 35.73
| 35.73
| 35.73
| 35.73
| 0
|
|
|
| 2.6 |
2002-Feb-14 Thu
| 35.73
| 35.73
| 35.73
| 35.73
| 0
|
|
|
| 2.6 |
2002-Feb-13 Wed
| 35.73
| 35.73
| 35.73
| 35.73
| 0
|
|
|
| 2.6 |
2002-Feb-12 Tue
| 35.73
| 35.73
| 35.73
| 35.73
| 0
|
|
|
| 2.6 |
2002-Feb-11 Mon
| 35.73
| 35.73
| 35.73
| 35.73
| 0
|
|
|
| 2.6 |
2002-Feb-08 Fri
| 35.73
| 35.73
| 35.73
| 35.73
| 0
|
|
|
| 2.6 |
2002-Feb-07 Thu
| 35.73
| 35.73
| 35.73
| 35.73
| 0
|
|
|
| 2.6 |
2002-Feb-06 Wed
| 35.73
| 35.73
| 35.73
| 35.73
| 0
|
|
|
| 2.6 |
2002-Feb-05 Tue
| 35.73
| 35.73
| 35.73
| 35.73
| 0
|
|
|
| 2.6 |
2002-Feb-04 Mon
| 35.73
| 35.73
| 35.73
| 35.73
| 2,170
| ###
| 69.3
| 69.3
| 2.6 |
2002-Feb-01 Fri
| 35.59
| 35.59
| 35.59
| 35.59
| 0
|
|
|
| 2.5 |
2002-Jan-31 Thu
| 35.59
| 35.59
| 35.59
| 35.59
| 850
| 30,251
| 66.2
| 66.2
| 2.5 |
2002-Jan-30 Wed
| ###
| ###
| ###
| ###
| 1
| 0
| ###
| ###
| 0.0 |
2002-Jan-29 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jan-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jan-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-24 Thu
| 35.49
| 35.49
| 35.49
| 35.49
| 0
|
|
|
| ### |
2002-Jan-23 Wed
| 35.49
| 35.49
| 35.49
| 35.49
| 0
|
|
|
| ### |
2002-Jan-22 Tue
| 35.49
| 35.49
| 35.49
| 35.49
| 0
|
|
|
| ### |
2002-Jan-21 Mon
| 35.49
| 35.49
| 35.49
| 35.49
| 0
|
|
|
| ### |
2002-Jan-18 Fri
| 35.49
| 35.49
| 35.49
| 35.49
| 0
|
|
|
| ### |
2002-Jan-17 Thu
| 35.49
| 35.49
| 35.49
| 35.49
| 0
|
|
|
| ### |
2002-Jan-16 Wed
| 35.49
| 35.49
| 35.49
| 35.49
|
|
| ###
| ###
| ### |
2002-Jan-15 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jan-14 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jan-11 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jan-10 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jan-09 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jan-08 Tue
| ###
| ###
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2002-Jan-07 Mon
| 35.44
| 35.44
| 35.44
| 35.44
| 0
|
|
|
| ### |
2002-Jan-04 Fri
| 35.44
| 35.44
| 35.44
| 35.44
| 0
|
|
|
| ### |
2002-Jan-03 Thu
| 35.56
| 35.56
| ###
| 35.44
| 101,775
| 1,809,559
| ###
| ###
| ### |
2002-Jan-02 Wed
| 34.57
| 34.57
| 34.57
| 34.57
| 0
|
|
|
| ### |
2001-Dec-31 Mon
| 34.57
| 34.57
| 34.57
| 34.57
| 0
|
|
|
| ### |
2001-Dec-28 Fri
| 34.57
| 34.57
| 34.57
| 34.57
| 0
|
|
|
| ### |
2001-Dec-27 Thu
| 34.57
| 34.57
| 34.57
| 34.57
| 0
|
|
|
| ### |
2001-Dec-24 Mon
| 34.57
| 34.57
| 34.57
| 34.57
| 0
|
|
|
| ### |
2001-Dec-21 Fri
| 34.57
| 34.57
| 34.57
| 34.57
| 0
|
|
|
| ### |
2001-Dec-20 Thu
| 34.57
| 34.57
| 34.57
| 34.57
| 0
|
|
|
| ### |
2001-Dec-19 Wed
| 34.57
| 34.57
| 34.57
| 34.57
| 0
|
|
|
| ### |
2001-Dec-18 Tue
| 34.57
| 34.57
| 34.57
| 34.57
| 0
|
|
|
| ### |
2001-Dec-17 Mon
| 34.57
| 34.57
| 34.57
| 34.57
|
|
| 75.0
| 75.0
| ### |
2001-Dec-14 Fri
| 34.42
| 34.42
| 34.42
| 34.42
| 2,721
| 93,656
| ###
| ###
| 2.5 |
2001-Dec-13 Thu
| 34.73
| 34.73
| 34.55
| 34.55
|
|
| 31.8
| 31.8
| 2.5 |
2001-Dec-12 Wed
| 34.8
| 34.8
| 34.8
| 34.8
| 0
|
|
|
| 2.5 |
2001-Dec-11 Tue
| 34.8
| 34.8
| 34.8
| 34.8
| 0
|
|
|
| 2.5 |
2001-Dec-10 Mon
| 34.8
| 34.8
| 34.8
| 34.8
| 0
|
|
|
| 2.5 |
2001-Dec-07 Fri
| 34.8
| 34.8
| 34.8
| 34.8
| 0
|
|
|
| 2.5 |
2001-Dec-06 Thu
| 34.8
| 34.8
| 34.8
| 34.8
| 0
|
|
|
| 2.5 |
2001-Dec-05 Wed
| 34.8
| 34.8
| 34.8
| 34.8
| 0
|
|
|
| 2.5 |
2001-Dec-04 Tue
| 34.8
| 34.8
| 34.8
| 34.8
| 0
|
|
|
| 2.5 |
2001-Dec-03 Mon
| 34.8
| 34.8
| 34.8
| 34.8
| 0
|
|
|
| 2.5 |
2001-Nov-30 Fri
| 34.8
| 34.8
| 34.8
| 34.8
| 0
|
|
|
| 2.5 |
|
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 18:09:19 thru 2024-05-07 18:09:19 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|