End of day Prices (full format), 152 Days for (SYI) SPDR MSCI AUSTRALIA SELECT HIGH DIVIDEND YIELD FUND
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2025-Jun-05 Thu
| 30.78
| ###
| ###
| 30.7
| 8,784
| 0
| 35.1
| 35.1
| 2.2 |
2025-Jun-04 Wed
| 30.55
| 30.84
| 30.55
| 30.79
| 24,876
| ###
| ###
| ###
| ### |
2025-Jun-03 Tue
| 30.45
| 30.51
| ###
| 30.51
|
|
| ###
| ###
| ### |
2025-Jun-02 Mon
| 30.45
| 30.45
| ###
| 30.2
|
|
| ###
| ###
| 2.2 |
2025-May-30 Fri
| ###
| 30.45
| 30.29
| 30.4
| 7,342
| 222,976
| 61.9
| 61.9
| ### |
2025-May-29 Thu
| 30.4
| 30.47
| ###
| ###
| 8,726
| 132,940
| ###
| ###
| 0.0 |
2025-May-28 Wed
| 30.5
| 30.5
| 30.29
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2025-May-27 Tue
| 30.2
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2025-May-26 Mon
| ###
| ###
| ###
| ###
| 13,721
| 0
| ###
| ###
| 0.0 |
2025-May-23 Fri
| 30.29
| 30.4
| 30.21
| ###
| 15,022
| 455,241
| 65.5
| 65.5
| 0.0 |
2025-May-22 Thu
| ###
| 30.41
| 30.21
| 30.29
| 19,684
| 596,622
| 32.0
| 32.0
| ### |
2025-May-21 Wed
| 30.45
| 30.58
| ###
| ###
|
|
| 39.4
| 39.4
| 0.0 |
2025-May-20 Tue
| ###
| ###
| 30.22
| 30.25
| 10,041
| ###
| ###
| ###
| ### |
2025-May-19 Mon
| ###
| 30.24
| ###
| ###
|
|
| 46.9
| 46.9
| 0.0 |
2025-May-16 Fri
| ###
| 30.48
| ###
| 30.24
| 21,740
| ###
| ###
| ###
| ### |
2025-May-15 Thu
| ###
| ###
| 29.85
| ###
| 11,877
| ###
| 77.7
| 77.7
| 0.0 |
2025-May-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-13 Tue
| 29.82
| ###
| 29.82
| 29.88
| 7,456
| ###
| ###
| ###
| 2.1 |
2025-May-12 Mon
| 29.75
| ###
| 29.75
| 29.77
|
|
| ###
| ###
| ### |
2025-May-09 Fri
| 29.89
| 29.89
| 29.46
| 29.73
|
|
| 29.6
| 29.6
| ### |
2025-May-08 Thu
| 29.41
| ###
| 29.27
| 29.27
|
|
| 27.1
| 27.1
| ### |
2025-May-07 Wed
| ###
| 29.54
| ###
| 29.47
|
|
| ###
| ###
| ### |
2025-May-06 Tue
| 29.26
| ###
| ###
| 29.26
|
|
| ###
| ###
| ### |
2025-May-05 Mon
| 29.7
| 29.7
| 29.28
| 29.29
|
|
| ###
| ###
| 2.1 |
2025-May-02 Fri
| ###
| ###
| 29.25
| ###
| 25,745
| 376,520
| ###
| ###
| 0.0 |
2025-May-01 Thu
| 29.4
| 29.4
| 29.24
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2025-Apr-30 Wed
| 29.26
| 29.41
| 29.23
| ###
|
|
| ###
| ###
| 0.0 |
2025-Apr-29 Tue
| 29
| 29.24
| ###
| 29.23
|
|
| 66.7
| 66.7
| 2.1 |
2025-Apr-28 Mon
| ###
| ###
| 28.89
| 28.89
|
|
| ###
| ###
| ### |
2025-Apr-24 Thu
| 28.8
| 28.86
| ###
| ###
| 7,980
| 115,151
| 25.0
| 25.0
| 0.0 |
2025-Apr-23 Wed
| 28.71
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Apr-22 Tue
| ###
| 28.24
| ###
| 28.22
| 9,277
| ###
| ###
| ###
| 2.0 |
2025-Apr-17 Thu
| ###
| ###
| ###
| ###
| 8,854
| 0
| 61.8
| 61.8
| 0.0 |
2025-Apr-16 Wed
| ###
| ###
| ###
| ###
| 7,145
| 0
| 36.2
| 36.2
| 0.0 |
2025-Apr-15 Tue
| 28
| ###
| 27.83
| ###
| 12,546
| 174,577
| 36.0
| 36.0
| 0.0 |
2025-Apr-14 Mon
| 27.53
| 27.86
| 27.53
| 27.78
|
|
| ###
| ###
| 2.0 |
2025-Apr-11 Fri
| 27.49
| ###
| ###
| 27.56
|
|
| ###
| ###
| 2.0 |
2025-Apr-10 Thu
| ###
| 28.71
| 27.75
| 27.83
| 29,749
| ###
| ###
| ###
| 2.0 |
2025-Apr-09 Wed
| 27
| ###
| 26.5
| 26.7
|
|
| 40.6
| 40.6
| 1.9 |
2025-Apr-08 Tue
| 26.81
| ###
| 26.5
| ###
|
|
| ###
| ###
| 0.0 |
2025-Apr-07 Mon
| 26.88
| 26.88
| ###
| ###
| 131,624
| 1,769,026
| ###
| ###
| 0.0 |
2025-Apr-04 Fri
| 28.2
| 28.2
| ###
| ###
|
|
| 44.3
| 44.3
| 0.0 |
2025-Apr-03 Thu
| 28.76
| 28.76
| 28.27
| 28.27
| 4,447
| ###
| ###
| ###
| ### |
2025-Apr-02 Wed
| 28.76
| ###
| 28.76
| 28.8
| 7,177
| ###
| 75.5
| 75.5
| 2.1 |
2025-Apr-01 Tue
| 28.76
| 28.86
| ###
| 28.86
| 9,171
| ###
| 75.8
| 75.8
| ### |
2025-Mar-31 Mon
| 28.77
| 28.77
| 28.59
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-28 Fri
| 28.88
| ###
| 28.78
| ###
| 8,440
| 121,451
| ###
| ###
| 0.0 |
2025-Mar-27 Thu
| ###
| ###
| ###
| ###
| 6,941
| 0
| 70.7
| 70.7
| 0.0 |
2025-Mar-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-25 Tue
| ###
| ###
| 28.81
| 28.83
| 6,953
| 100,157
| 36.6
| 36.6
| ### |
2025-Mar-24 Mon
| 28.74
| ###
| 28.74
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-21 Fri
| 28.8
| ###
| 28.7
| 28.83
|
|
| 66.7
| 66.7
| ### |
2025-Mar-20 Thu
| 28.58
| 28.76
| 28.58
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-19 Wed
| 28.43
| 28.58
| ###
| 28.48
|
|
| 71.2
| 71.2
| 2.0 |
2025-Mar-18 Tue
| ###
| ###
| 28.46
| 28.48
|
|
| ###
| ###
| 2.0 |
2025-Mar-17 Mon
| 28.25
| 28.48
| 28.25
| 28.43
|
|
| 68.7
| 68.7
| ### |
2025-Mar-14 Fri
| 28.23
| 28.25
| ###
| 28.2
|
|
| 28.0
| 28.0
| 2.0 |
2025-Mar-13 Thu
| ###
| ###
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2025-Mar-12 Wed
| ###
| ###
| ###
| ###
| 18,079
| 0
| ###
| ###
| 0.0 |
2025-Mar-11 Tue
| 28.71
| 28.71
| ###
| ###
| 14,177
| ###
| ###
| ###
| 0.0 |
2025-Mar-10 Mon
| 28.7
| 28.75
| ###
| 28.72
| 8,541
| 122,776
| ###
| ###
| ### |
2025-Mar-07 Fri
| 28.85
| 28.85
| 28.53
| 28.7
| 22,129
| 634,881
| ###
| ###
| ### |
2025-Mar-06 Thu
| ###
| 29.28
| 28.87
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2025-Mar-05 Wed
| 29.2
| ###
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2025-Mar-04 Tue
| 29.49
| 29.49
| 29.23
| ###
| 4,482
| ###
| 37.5
| 37.5
| 0.0 |
2025-Mar-03 Mon
| 29.5
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2025-Feb-28 Fri
| ###
| 29.56
| ###
| 29.4
| 29,879
| ###
| 74.4
| 74.4
| ### |
2025-Feb-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-26 Wed
| ###
| 29.43
| 29.28
| ###
| 11,688
| ###
| 43.9
| 43.9
| 0.0 |
2025-Feb-25 Tue
| ###
| 29.4
| 29.23
| ###
| 3,528
| 103,423
| 41.3
| 41.3
| 0.0 |
2025-Feb-24 Mon
| 29
| 29.44
| ###
| 29.44
| 4,982
| ###
| 81.0
| 81.0
| 2.1 |
2025-Feb-21 Fri
| 29.22
| 29.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-19 Wed
| ###
| 29.77
| ###
| 29.43
|
|
| 34.9
| 34.9
| 2.1 |
2025-Feb-18 Tue
| ###
| ###
| 29.72
| 29.76
| 16,480
| ###
| ###
| ###
| 2.1 |
2025-Feb-17 Mon
| 30.4
| 30.45
| 29.75
| 29.89
|
|
| ###
| ###
| ### |
2025-Feb-14 Fri
| 30.26
| 30.43
| ###
| 30.21
|
|
| 35.1
| 35.1
| 2.2 |
2025-Feb-13 Thu
| 30.27
| 30.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-12 Wed
| ###
| 30.28
| ###
| 30.28
|
|
| 78.6
| 78.6
| 2.2 |
2025-Feb-11 Tue
| ###
| ###
| ###
| ###
| 3,285
| 0
| 36.4
| 36.4
| 0.0 |
2025-Feb-10 Mon
| 29.85
| ###
| 29.8
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-07 Fri
| ###
| ###
| ###
| ###
| 7,143
| 0
| ###
| ###
| 0.0 |
2025-Feb-06 Thu
| 29.7
| ###
| 29.7
| ###
| 6,770
| ###
| ###
| ###
| 0.0 |
2025-Feb-05 Wed
| 29.5
| 29.74
| 29.5
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2025-Feb-04 Tue
| 29.7
| 29.77
| 29.47
| 29.47
| 20,472
| 606,380
| ###
| ###
| ### |
2025-Feb-03 Mon
| ###
| ###
| 29.44
| 29.5
| 20,785
| 305,955
| 42.1
| 42.1
| 2.1 |
2025-Jan-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-30 Thu
| 29.84
| ###
| 29.84
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2025-Jan-29 Wed
| 29.75
| ###
| ###
| 29.84
| 25,472
| 0
| 62.2
| 62.2
| ### |
2025-Jan-28 Tue
| ###
| 29.82
| ###
| 29.76
|
|
| 76.2
| 76.2
| 2.1 |
2025-Jan-24 Fri
| 29.74
| 29.74
| ###
| ###
| 4,789
| ###
| 31.5
| 31.5
| 0.0 |
2025-Jan-23 Thu
| 29.72
| 29.79
| 29.59
| ###
| 28,076
| 833,576
| ###
| ###
| 0.0 |
2025-Jan-22 Wed
| 29.75
| 29.85
| 29.73
| 29.75
| 8,550
| ###
| 67.9
| 67.9
| 2.1 |
2025-Jan-21 Tue
| 29.55
| 29.84
| 29.53
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2025-Jan-20 Mon
| 29.5
| 29.59
| 29.5
| 29.51
| 5,371
| 158,686
| ###
| ###
| 2.1 |
2025-Jan-17 Fri
| 29.41
| 29.58
| ###
| 29.41
| 11,489
| 169,922
| ###
| ###
| ### |
2025-Jan-16 Thu
| 29.45
| ###
| 29.45
| 29.49
| 4,653
| ###
| 70.9
| 70.9
| ### |
2025-Jan-15 Wed
| 29.21
| 29.41
| 29.21
| 29.23
| 4,340
| ###
| 69.2
| 69.2
| 2.1 |
2025-Jan-14 Tue
| 29.25
| 29.25
| ###
| 29.21
| 31,970
| ###
| ###
| ###
| ### |
2025-Jan-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-10 Fri
| 29.48
| 29.48
| ###
| 29.22
|
|
| ###
| ###
| 2.1 |
2025-Jan-09 Thu
| ###
| ###
| 29.24
| ###
| 3,257
| ###
| ###
| ###
| 0.0 |
2025-Jan-08 Wed
| 29.23
| 29.55
| 29.2
| 29.49
| 8,741
| ###
| 73.2
| 73.2
| ### |
2025-Jan-07 Tue
| ###
| ###
| ###
| 29.24
|
|
| ###
| ###
| 2.1 |
2025-Jan-06 Mon
| ###
| ###
| 29.21
| 29.21
| 14,474
| ###
| 41.4
| 41.4
| ### |
2025-Jan-03 Fri
| ###
| ###
| ###
| 29.26
| 6,877
| 0
| ###
| ###
| ### |
2025-Jan-02 Thu
| 28.88
| ###
| 28.79
| ###
| 11,384
| 163,872
| 68.4
| 68.4
| 0.0 |
2024-Dec-31 Tue
| ###
| ###
| ###
| ###
| 1,572
| 0
| 28.8
| 28.8
| 0.0 |
2024-Dec-30 Mon
| ###
| ###
| ###
| ###
| 6,158
| 0
| ###
| ###
| 0.0 |
2024-Dec-27 Fri
| 29.43
| 29.55
| 29.43
| 29.45
|
|
| 60.1
| 60.1
| ### |
2024-Dec-24 Tue
| ###
| ###
| 29.23
| ###
| 2,348
| ###
| ###
| ###
| 0.0 |
2024-Dec-23 Mon
| ###
| 29.26
| ###
| 29.26
|
|
| 68.9
| 68.9
| ### |
2024-Dec-20 Fri
| ###
| ###
| 28.7
| 28.83
| 19,658
| ###
| ###
| ###
| ### |
2024-Dec-19 Thu
| ###
| ###
| 28.85
| ###
| 17,728
| 255,726
| 15.2
| 15.2
| 0.0 |
2024-Dec-18 Wed
| 29.55
| 29.55
| 29.4
| 29.46
| 5,648
| 166,474
| ###
| ###
| 2.1 |
2024-Dec-17 Tue
| ###
| 29.58
| ###
| 29.5
|
|
| ###
| ###
| 2.1 |
2024-Dec-16 Mon
| 29.5
| 29.5
| ###
| ###
| 13,785
| 203,328
| ###
| ###
| 0.0 |
2024-Dec-13 Fri
| 29.53
| 29.53
| ###
| 29.52
|
|
| 36.5
| 36.5
| 2.1 |
2024-Dec-12 Thu
| ###
| ###
| 29.55
| ###
|
|
| 42.4
| 42.4
| 0.0 |
2024-Dec-11 Wed
| ###
| ###
| ###
| ###
| 5,378
| 0
| ###
| ###
| 0.0 |
2024-Dec-10 Tue
| ###
| ###
| 29.85
| ###
| 3,224
| ###
| ###
| ###
| 0.0 |
2024-Dec-09 Mon
| ###
| ###
| ###
| 29.88
| 4,278
| 0
| 38.5
| 38.5
| 2.1 |
2024-Dec-06 Fri
| ###
| ###
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2024-Dec-05 Thu
| 30.22
| 30.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Dec-04 Wed
| 30.25
| 30.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Dec-03 Tue
| ###
| ###
| ###
| 30.28
| 26,142
| 0
| 70.3
| 70.3
| 2.2 |
2024-Dec-02 Mon
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2024-Nov-29 Fri
| ###
| ###
| 29.8
| 29.88
| 8,282
| ###
| 31.2
| 31.2
| 2.1 |
2024-Nov-28 Thu
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2024-Nov-27 Wed
| ###
| 29.86
| ###
| 29.86
| 4,421
| ###
| 75.4
| 75.4
| 2.1 |
2024-Nov-26 Tue
| ###
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2024-Nov-25 Mon
| ###
| 30.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Nov-22 Fri
| 29.82
| ###
| 29.82
| ###
|
|
| ###
| ###
| 0.0 |
2024-Nov-21 Thu
| 29.88
| 29.88
| ###
| ###
| 12,058
| 180,146
| 35.8
| 35.8
| 0.0 |
2024-Nov-20 Wed
| ###
| ###
| ###
| ###
| 9,840
| 0
| ###
| ###
| 0.0 |
2024-Nov-19 Tue
| 29.59
| ###
| 29.59
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2024-Nov-18 Mon
| 29.45
| 29.72
| 29.4
| ###
| 6,178
| 182,621
| 70.3
| 70.3
| 0.0 |
2024-Nov-15 Fri
| 29.29
| 29.53
| 29.29
| 29.5
|
|
| ###
| ###
| 2.1 |
2024-Nov-14 Thu
| 29.2
| ###
| 29.2
| 29.28
|
|
| 74.1
| 74.1
| ### |
2024-Nov-13 Wed
| 29
| 29.21
| ###
| 29.21
|
|
| 77.0
| 77.0
| ### |
2024-Nov-12 Tue
| ###
| ###
| 29.26
| ###
| 21,983
| ###
| ###
| ###
| 0.0 |
2024-Nov-11 Mon
| 29.42
| 29.46
| 29.29
| 29.42
| 23,640
| 694,425
| ###
| ###
| ### |
2024-Nov-08 Fri
| 29.57
| ###
| 29.55
| 29.59
|
|
| ###
| ###
| ### |
2024-Nov-07 Thu
| ###
| 29.4
| ###
| 29.4
|
|
| 74.9
| 74.9
| ### |
2024-Nov-06 Wed
| ###
| ###
| ###
| ###
| 10,747
| 0
| 70.4
| 70.4
| 0.0 |
2024-Nov-05 Tue
| ###
| ###
| ###
| 28.81
| 12,080
| 0
| ###
| ###
| 2.1 |
2024-Nov-04 Mon
| 28.82
| ###
| 28.8
| ###
|
|
| ###
| ###
| 0.0 |
2024-Nov-01 Fri
| ###
| 28.79
| 28.52
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-31 Thu
| ###
| ###
| 28.81
| 28.87
|
|
| 35.0
| 35.0
| 2.1 |
2024-Oct-30 Wed
| 29.26
| 29.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-29 Tue
| ###
| ###
| ###
| 29.22
| 4,771
| 0
| ###
| ###
| 2.1 |
2024-Oct-28 Mon
| ###
| 29.25
| ###
| ###
| 852
| ###
| 71.4
| 71.4
| 0.0 |
|