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
|
2019-Aug-06 Tue
| ###
| ###
| ###
| 59.86
| 11,440
| 0
| ###
| ###
| 4.3 |
2019-Aug-05 Mon
| 62.23
| 62.23
| ###
| ###
|
|
| 43.7
| 43.7
| 0.0 |
2019-Aug-02 Fri
| ###
| ###
| 62.21
| ###
|
|
| 38.7
| 38.7
| 0.0 |
2019-Aug-01 Thu
| 62.59
| ###
| 62.5
| ###
| 1,129
| 35,281
| ###
| ###
| 0.0 |
2019-Jul-31 Wed
| 62.86
| ###
| 62.85
| ###
| 1,851
| ###
| 73.2
| 73.2
| 0.0 |
2019-Jul-30 Tue
| ###
| ###
| ###
| ###
|
|
| 39.0
| 39.0
| 0.0 |
2019-Jul-29 Mon
| ###
| 62.79
| ###
| 62.79
|
|
| ###
| ###
| 4.5 |
2019-Jul-26 Fri
| 62.5
| 62.58
| ###
| 62.58
| 9,525
| ###
| 71.9
| 71.9
| 4.5 |
2019-Jul-25 Thu
| 62.44
| ###
| 62.24
| ###
| 9,275
| ###
| 68.5
| 68.5
| 0.0 |
2019-Jul-24 Wed
| ###
| 62.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-23 Tue
| 61.72
| 61.79
| ###
| 61.7
|
|
| 32.4
| 32.4
| 4.4 |
2019-Jul-22 Mon
| 61.56
| ###
| ###
| 61.48
| 10,175
| 0
| ###
| ###
| ### |
2019-Jul-19 Fri
| 61.52
| 61.7
| 61.52
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-18 Thu
| ###
| ###
| ###
| ###
| 2,278
| 0
| ###
| ###
| 0.0 |
2019-Jul-17 Wed
| ###
| 61.49
| ###
| 61.49
| 3,678
| 113,080
| ###
| ###
| 4.4 |
2019-Jul-16 Tue
| ###
| ###
| 61.2
| 61.2
| 6,027
| 184,426
| 32.4
| 32.4
| ### |
2019-Jul-15 Mon
| ###
| 61.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-12 Fri
| ###
| ###
| ###
| ###
| 7,746
| 0
| 27.0
| 27.0
| 0.0 |
2019-Jul-11 Thu
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2019-Jul-10 Wed
| 61.75
| 61.82
| ###
| ###
| 4,349
| 134,427
| 30.3
| 30.3
| 0.0 |
2019-Jul-09 Tue
| 61.46
| 61.46
| ###
| ###
| 2,524
| ###
| ###
| ###
| 0.0 |
2019-Jul-08 Mon
| ###
| ###
| 61.5
| 61.55
| 3,446
| ###
| ###
| ###
| ### |
2019-Jul-05 Fri
| ###
| 62.44
| ###
| ###
| 3,877
| ###
| ###
| ###
| 0.0 |
2019-Jul-04 Thu
| ###
| ###
| ###
| ###
| 7,956
| 0
| ###
| ###
| 0.0 |
2019-Jul-03 Wed
| 61.52
| 61.75
| 61.27
| ###
| 24,543
| ###
| ###
| ###
| 0.0 |
2019-Jul-02 Tue
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2019-Jul-01 Mon
| ###
| ###
| ###
| 61.44
|
|
| 29.6
| 29.6
| 4.4 |
2019-Jun-28 Fri
| 61.53
| 61.53
| 61.4
| 61.4
|
|
| 38.3
| 38.3
| 4.4 |
2019-Jun-27 Thu
| ###
| 61.53
| ###
| 61.53
| 3,445
| 105,985
| 65.4
| 65.4
| ### |
2019-Jun-26 Wed
| ###
| ###
| ###
| ###
| 11,045
| 0
| ###
| ###
| 0.0 |
2019-Jun-25 Tue
| ###
| 62.26
| ###
| ###
| 6,247
| ###
| 73.6
| 73.6
| 0.0 |
2019-Jun-24 Mon
| 61.77
| ###
| 61.77
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-21 Fri
| 62.21
| 62.26
| 61.86
| 61.89
| 7,650
| 474,759
| ###
| ###
| ### |
2019-Jun-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-19 Wed
| 61.86
| ###
| 61.7
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2019-Jun-18 Tue
| ###
| 61.24
| ###
| 61.21
|
|
| ###
| ###
| 4.4 |
2019-Jun-17 Mon
| ###
| ###
| 60.86
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-14 Fri
| ###
| ###
| 60.89
| ###
| 2,972
| 90,482
| ###
| ###
| 0.0 |
2019-Jun-13 Thu
| ###
| ###
| ###
| ###
| 16,074
| 0
| ###
| ###
| 0.0 |
2019-Jun-12 Wed
| ###
| 61.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-11 Tue
| ###
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2019-Jun-07 Fri
| 59.76
| ###
| 59.76
| ###
| 2,089
| ###
| ###
| ###
| 0.0 |
2019-Jun-06 Thu
| 59.43
| ###
| 59.43
| 59.55
|
|
| ###
| ###
| ### |
2019-Jun-05 Wed
| 59.49
| 59.49
| 59.24
| 59.25
|
|
| 36.4
| 36.4
| 4.2 |
2019-Jun-04 Tue
| 59
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-03 Mon
| 59
| 59
| 58.8
| 58.8
| 3,643
| 214,572
| ###
| ###
| 4.2 |
2019-May-31 Fri
| 59
| 59.43
| 59
| ###
| 21,172
| ###
| 74.3
| 74.3
| 0.0 |
2019-May-30 Thu
| 59.59
| 59.59
| 59
| 59
| 5,381
| ###
| 27.0
| 27.0
| 4.2 |
2019-May-29 Wed
| 59.75
| 59.75
| ###
| 59.73
| 6,176
| ###
| 37.2
| 37.2
| ### |
2019-May-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-27 Mon
| 59.8
| ###
| 59.8
| 59.85
| 4,845
| ###
| ###
| ###
| 4.3 |
2019-May-24 Fri
| ###
| ###
| 59.71
| 59.84
| 3,286
| ###
| ###
| ###
| 4.3 |
2019-May-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-22 Wed
| 60.5
| 60.5
| ###
| 60.45
| 5,178
| ###
| 30.3
| 30.3
| 4.3 |
2019-May-21 Tue
| ###
| 60.345
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2019-May-20 Mon
| 59.21
| ###
| 59.21
| ###
| 6,552
| 193,971
| 83.0
| 83.0
| 0.0 |
2019-May-17 Fri
| 58.82
| ###
| 58.725
| 58.77
|
|
| ###
| ###
| 4.2 |
2019-May-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-15 Wed
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2019-May-14 Tue
| 57.54
| ###
| ###
| 57.53
| 8,088
| 0
| 38.5
| 38.5
| ### |
2019-May-13 Mon
| ###
| 58
| ###
| 58
|
|
| 72.4
| 72.4
| 4.1 |
2019-May-10 Fri
| ###
| ###
| 57.79
| 57.88
| 7,987
| 230,784
| 33.1
| 33.1
| 4.1 |
2019-May-09 Thu
| 57.59
| ###
| 57.59
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-08 Wed
| 57.54
| ###
| 57.41
| 57.56
|
|
| 68.0
| 68.0
| ### |
2019-May-07 Tue
| 58
| 58.25
| 57.87
| 57.87
|
|
| 34.7
| 34.7
| ### |
2019-May-06 Mon
| 57.72
| 57.74
| 57.56
| ###
|
|
| 46.9
| 46.9
| 0.0 |
2019-May-03 Fri
| 58.21
| 58.21
| ###
| ###
| 4,921
| 143,225
| 34.0
| 34.0
| 0.0 |
2019-May-02 Thu
| ###
| ###
| ###
| ###
| 5,179
| 0
| ###
| ###
| 0.0 |
2019-May-01 Wed
| ###
| 58.53
| ###
| 58.49
| 3,924
| ###
| ###
| ###
| 4.2 |
2019-Apr-30 Tue
| 58.2
| 58.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-29 Mon
| 58.42
| 58.42
| ###
| 58.25
| 4,151
| 121,250
| ###
| ###
| ### |
2019-Apr-26 Fri
| ###
| ###
| ###
| 58.58
| 11,284
| 0
| 72.9
| 72.9
| 4.2 |
2019-Apr-24 Wed
| 58.29
| 58.51
| 58.27
| 58.51
|
|
| 70.9
| 70.9
| ### |
2019-Apr-23 Tue
| 57.4
| ###
| 57.4
| ###
| 8,044
| ###
| 76.9
| 76.9
| 0.0 |
2019-Apr-18 Thu
| 58
| 58
| ###
| ###
| 4,353
| ###
| ###
| ###
| 0.0 |
2019-Apr-17 Wed
| 57.4
| 57.5
| ###
| ###
| 2,980
| 85,675
| ###
| ###
| 0.0 |
2019-Apr-16 Tue
| 57.51
| 57.53
| 57.49
| 57.51
| 4,888
| ###
| ###
| ###
| 4.1 |
2019-Apr-15 Mon
| ###
| ###
| 57.26
| ###
| 9,643
| 276,079
| 74.3
| 74.3
| 0.0 |
2019-Apr-12 Fri
| ###
| ###
| 57.21
| 57.28
| 2,328
| ###
| ###
| ###
| ### |
2019-Apr-11 Thu
| ###
| ###
| 56.77
| ###
| 3,026
| ###
| ###
| ###
| 0.0 |
2019-Apr-10 Wed
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2019-Apr-09 Tue
| 57
| ###
| 56.89
| ###
| 4,523
| 128,656
| 37.4
| 37.4
| 0.0 |
2019-Apr-08 Mon
| ###
| ###
| 56.8
| 56.8
| 4,152
| ###
| 30.2
| 30.2
| 4.1 |
2019-Apr-05 Fri
| 56.88
| 56.88
| 56.72
| 56.77
|
|
| ###
| ###
| 4.1 |
2019-Apr-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-03 Wed
| ###
| ###
| 57.42
| ###
| 8,080
| 231,976
| 72.1
| 72.1
| 0.0 |
2019-Apr-02 Tue
| ###
| 57.55
| 57.28
| 57.28
|
|
| ###
| ###
| ### |
2019-Apr-01 Mon
| ###
| 57.22
| ###
| ###
| 5,845
| 167,225
| ###
| ###
| 0.0 |
2019-Mar-29 Fri
| 57
| ###
| 56.85
| ###
| 7,881
| ###
| ###
| ###
| 0.0 |
2019-Mar-28 Thu
| 56.29
| ###
| 56.2
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2019-Mar-27 Wed
| ###
| ###
| 56.82
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-26 Tue
| ###
| ###
| 57
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2019-Mar-25 Mon
| 57.4
| 57.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-22 Fri
| 57.57
| ###
| 57.57
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2019-Mar-21 Thu
| ###
| ###
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2019-Mar-20 Wed
| 57.22
| 57.42
| 57.22
| 57.28
| 673
| 38,576
| 72.3
| 72.3
| ### |
2019-Mar-19 Tue
| ###
| ###
| ###
| 57.42
| 4,578
| 0
| ###
| ###
| ### |
2019-Mar-18 Mon
| 57.44
| 57.48
| ###
| ###
| 6,125
| ###
| ###
| ###
| 0.0 |
2019-Mar-15 Fri
| 57.43
| 57.45
| ###
| 57.43
|
|
| ###
| ###
| 4.1 |
2019-Mar-14 Thu
| 57.28
| ###
| ###
| ###
| 21,549
| 0
| 68.3
| 68.3
| 0.0 |
2019-Mar-13 Wed
| 57
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2019-Mar-12 Tue
| ###
| ###
| 57.425
| 57.425
| 5,781
| 165,986
| 36.9
| 36.9
| ### |
2019-Mar-11 Mon
| ###
| 57.43
| ###
| 57.43
|
|
| ###
| ###
| 4.1 |
2019-Mar-08 Fri
| 57.85
| 57.85
| 57.55
| 57.55
| 5,652
| 326,120
| ###
| ###
| ### |
2019-Mar-07 Thu
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2019-Mar-06 Wed
| ###
| 57.77
| ###
| 57.7
| 3,547
| 102,455
| 71.8
| 71.8
| ### |
2019-Mar-05 Tue
| 57.2
| ###
| ###
| ###
| 7,450
| 0
| ###
| ###
| 0.0 |
2019-Mar-04 Mon
| ###
| ###
| ###
| 57.45
| 2,259
| 0
| 70.7
| 70.7
| ### |
2019-Mar-01 Fri
| 57.24
| ###
| 57.23
| 57.29
|
|
| 67.5
| 67.5
| 4.1 |
2019-Feb-28 Thu
| ###
| ###
| 56.82
| ###
| 8,179
| ###
| ###
| ###
| 0.0 |
2019-Feb-27 Wed
| 56.59
| 56.78
| ###
| ###
| 4,675
| 132,723
| ###
| ###
| 0.0 |
2019-Feb-26 Tue
| 56.76
| 56.76
| 56.29
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-25 Mon
| ###
| ###
| 56.7
| 56.84
|
|
| 31.1
| 31.1
| ### |
2019-Feb-22 Fri
| ###
| 56.88
| 56.56
| 56.81
|
|
| 65.6
| 65.6
| 4.1 |
2019-Feb-21 Thu
| ###
| 56.625
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-20 Wed
| 55.77
| ###
| 55.77
| 56
|
|
| ###
| ###
| 4.0 |
2019-Feb-19 Tue
| ###
| ###
| ###
| 56.25
|
|
| 74.0
| 74.0
| 4.0 |
2019-Feb-18 Mon
| 55.72
| 56.2
| 55.72
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-15 Fri
| 55.75
| 55.86
| 55.75
| 55.82
|
|
| ###
| ###
| 4.0 |
2019-Feb-14 Thu
| ###
| ###
| ###
| 55.74
|
|
| 69.0
| 69.0
| ### |
2019-Feb-13 Wed
| ###
| 56.44
| ###
| ###
| 28,046
| 791,458
| ###
| ###
| 0.0 |
2019-Feb-11 Mon
| 55.85
| ###
| 55.47
| ###
| 3,726
| 103,340
| 32.4
| 32.4
| 0.0 |
2019-Feb-08 Fri
| 55.81
| ###
| ###
| 55.8
| 18,326
| 0
| ###
| ###
| 4.0 |
2019-Feb-07 Thu
| ###
| ###
| ###
| ###
| 5,757
| 0
| 72.7
| 72.7
| 0.0 |
2019-Feb-06 Wed
| ###
| 55.46
| ###
| 55.45
| 7,974
| ###
| 75.7
| 75.7
| ### |
2019-Feb-04 Mon
| 53.85
| ###
| 53.85
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2019-Feb-01 Fri
| ###
| ###
| 53.73
| 53.82
|
|
| ###
| ###
| 3.8 |
2019-Jan-31 Thu
| 54.28
| 54.28
| ###
| ###
| 3,358
| ###
| ###
| ###
| 0.0 |
2019-Jan-30 Wed
| 54.25
| 54.25
| ###
| ###
| 6,079
| ###
| ###
| ###
| 0.0 |
2019-Jan-29 Tue
| ###
| ###
| 53.84
| 53.89
|
|
| ###
| ###
| ### |
2019-Jan-25 Fri
| 53.84
| 54.28
| 53.84
| 54.22
|
|
| ###
| ###
| 3.9 |
2019-Jan-10 Thu
| ###
| ###
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2019-Jan-09 Wed
| 52.84
| ###
| 52.8
| ###
| 7,175
| 189,420
| 68.2
| 68.2
| 0.0 |
2019-Jan-04 Fri
| 51.75
| 51.75
| 51.28
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2019-Jan-03 Thu
| 51.87
| ###
| ###
| ###
| 70,840
| 0
| 68.3
| 68.3
| 0.0 |
2019-Jan-02 Wed
| 51.89
| 51.89
| 51.44
| 51.44
|
|
| ###
| ###
| 3.7 |
2018-Dec-28 Fri
| 51.59
| 51.88
| 51.43
| 51.88
| 18,075
| ###
| ###
| ###
| 3.7 |
2018-Dec-27 Thu
| ###
| 51.84
| ###
| 51.73
| 2,652
| ###
| ###
| ###
| ### |
2018-Dec-20 Thu
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2018-Dec-19 Wed
| 51.52
| 51.53
| ###
| 51.53
| 4,350
| 112,077
| 71.6
| 71.6
| ### |
2018-Dec-14 Fri
| ###
| ###
| 51.76
| 51.76
|
|
| 31.5
| 31.5
| 3.7 |
2018-Dec-13 Thu
| ###
| 52.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-12 Wed
| 51.74
| 52.24
| 51.72
| 52.24
|
|
| ###
| ###
| ### |
2018-Dec-11 Tue
| 51.41
| 51.59
| 51.29
| 51.49
|
|
| ###
| ###
| 3.7 |
2018-Dec-10 Mon
| 51.79
| ###
| ###
| ###
| 9,553
| 0
| ###
| ###
| 0.0 |
2018-Dec-07 Fri
| ###
| ###
| 52.27
| 52.46
| 2,724
| ###
| 75.2
| 75.2
| 3.7 |
2018-Dec-06 Thu
| ###
| ###
| ###
| ###
|
|
| 39.9
| 39.9
| 0.0 |
2018-Dec-05 Wed
| ###
| 52.28
| 51.8
| 52.22
|
|
| ###
| ###
| 3.7 |
2018-Dec-04 Tue
| 52.89
| ###
| ###
| ###
| 3,684
| 0
| 41.7
| 41.7
| 0.0 |
2018-Dec-03 Mon
| 52.82
| ###
| 52.82
| ###
| 3,173
| ###
| 63.5
| 63.5
| 0.0 |
|