Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Sat 25-Jun-07 05:10:22 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(SYI) SPDR MSCI AUSTRALIA SELECT HIGH DIVIDEND YIELD FUND Daily Prices Page 121...

     Prev Section TOC    Company Info for SYI    Limits Next Section


Company Details for (SYI) SPDR MSCI AUSTRALIA SELECT HIGH DIVIDEND YIELD FUND

Listing Code SYI
Listing Name SPDR MSCI AUSTRALIA SELECT HIGH DIVIDEND YIELD FUND
GICS Sector GICS Sector Code Not Applicable
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Thursday 5th June 2025
Latest price with VOLUME for SYI .. Wednesday 21st August 2024

SYI is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX ### 909,942 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for SYI    Bottom Next Section


End of day Prices (full format),

384 Days for (SYI) SPDR MSCI AUSTRALIA SELECT HIGH DIVIDEND YIELD FUND
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2011-Jul-11 Mon 23.85 23.85 23.76 23.79 4,456 106,075 ### ### ###
2011-Jul-08 Fri ### ### ### ### ### ### 0.0
2011-Jul-07 Thu 23.87 23.87 23.79 23.79 220 5,242 25.3 25.3 ###
2011-Jul-06 Wed 23.78 23.87 23.78 23.87 3,040 72,428 ### ### ###
2011-Jul-05 Tue ### ### ### ### 4,320 0 ### ### 0.0
2011-Jul-04 Mon ### ### 23.89 23.89 ### ### ###
2011-Jul-01 Fri ### ### ### ### 67.0 67.0 0.0
2011-Jun-30 Thu 23.73 23.79 23.73 23.79 ### ### ###
2011-Jun-29 Wed 23.58 23.58 23.5 23.57 30.7 30.7 ###
2011-Jun-28 Tue 23.5 23.5 23.43 23.43 2,089 ### ### ### ###
2011-Jun-27 Mon 23.57 23.57 23.57 23.57 0 ###
2011-Jun-24 Fri 23.5 23.57 23.4 23.57 10,446 245,324 70.4 70.4 ###
2011-Jun-23 Thu 23.76 23.81 23.72 23.72 779 ### 35.1 35.1 1.7
2011-Jun-22 Wed 24 24 ### ### ### ### 0.0
2011-Jun-21 Tue 23.73 23.73 23.73 23.73 0 ###
2011-Jun-20 Mon 23.73 23.73 23.73 23.73 2,528 59,989 ### ### ###
2011-Jun-17 Fri ### ### ### ### ### ### 0.0
2011-Jun-16 Thu 23.7 23.7 ### ### 523 ### 45.7 45.7 0.0
2011-Jun-15 Wed 27.42 27.42 ### ### 1,120 15,355 1.3 1.3 0.0
2011-Jun-14 Tue 23.7 ### 23.7 ### 729 ### 82.9 82.9 0.0
2011-Jun-10 Fri ### ### 23.8 23.8 13,921 165,659 29.5 29.5 1.7
2011-Jun-09 Thu 24 24 23.7 23.7 ### ### 1.7
2011-Jun-08 Wed ### 23.7 ### 23.7 ### ### 1.7
2011-Jun-07 Tue 23.77 23.77 23.71 23.71 36.5 36.5 ###
2011-Jun-06 Mon ### ### 23.8 23.8 32.1 32.1 1.7
2011-Jun-03 Fri ### ### ### ### 5,375 0 ### ### 0.0
2011-Jun-02 Thu ### ### ### 24 ### ### 1.7
2011-Jun-01 Wed 24.51 24.51 24.51 24.51 2,124 52,059 74.7 74.7 ###
2011-May-31 Tue 24.58 24.58 24.57 24.57 26.3 26.3 1.8
2011-May-30 Mon 24.53 24.53 24.53 24.53 0 1.8
2011-May-27 Fri 24.47 24.53 24.47 24.53 63.4 63.4 1.8
2011-May-26 Thu ### ### ### ### 3,358 0 64.8 64.8 0.0
2011-May-25 Wed ### ### ### ### ### ### 0.0
2011-May-24 Tue ### ### ### ### ### ### 0.0
2011-May-23 Mon ### ### ### ### ### ### 0.0
2011-May-20 Fri 24.89 ### 24.89 ### 71.1 71.1 0.0
2011-May-19 Thu ### ### ### ### 0 0.0
2011-May-18 Wed 24.72 24.72 ### ### ### ### 0.0
2011-May-17 Tue 24.51 24.51 24.51 24.51 1,728 42,353 68.1 68.1 ###
2011-May-16 Mon ### 24.45 ### 24.45 ### ### ###
2011-May-13 Fri ### ### 24.48 ### 2,381 29,143 72.9 72.9 0.0
2011-May-12 Thu 24.71 24.72 ### 24.7 ### ### 1.8
2011-May-11 Wed ### ### ### ### 0 0.0
2011-May-10 Tue ### ### ### ### ### ### 0.0
2011-May-09 Mon ### ### ### ### 43,958 0 27.2 27.2 0.0
2011-May-06 Fri 24.78 ### 24.78 ### 11,025 ### ### ### 0.0
2011-May-05 Thu 24.7 24.84 ### 24.83 4,852 ### 66.4 66.4 ###
2011-May-04 Wed 24.88 24.89 24.76 24.76 ### ### 1.8
2011-May-03 Tue 25 25 ### ### 1,040 ### 41.4 41.4 0.0
2011-May-02 Mon ### ### 25 ### 1,049 ### ### ### 0.0
2011-Apr-29 Fri 25.57 25.57 ### ### ### ### 0.0
2011-Apr-28 Thu 25.58 25.58 25.54 25.54 45.4 45.4 1.8
2011-Apr-27 Wed ### ### ### 25.45 8,528 0 ### ### 1.8
2011-Apr-21 Thu 25.46 25.46 25.46 25.46 120 3,055 67.0 67.0 1.8
2011-Apr-20 Wed 25.5 25.5 ### ### 19.2 19.2 0.0
2011-Apr-19 Tue ### ### ### ### ### ### 0.0
2011-Apr-18 Mon ### ### ### ### 75.3 75.3 0.0
2011-Apr-15 Fri 25.22 25.22 25.22 25.22 ### ### ###
2011-Apr-14 Thu 25.24 ### 25.24 ### 8,028 ### 75.2 75.2 0.0
2011-Apr-13 Wed 25.52 25.52 25.45 25.45 3,979 ### ### ### 1.8
2011-Apr-12 Tue ### ### ### ### 83.2 83.2 0.0
2011-Apr-11 Mon 25.53 ### 25.53 ### ### ### 0.0
2011-Apr-08 Fri 25.52 ### 25.52 25.57 ### ### ###
2011-Apr-07 Thu 25.48 25.51 25.4 25.4 36.3 36.3 1.8
2011-Apr-06 Wed ### ### ### ### 0 0.0
2011-Apr-05 Tue 25.46 25.46 ### ### 970 12,348 30.5 30.5 0.0
2011-Apr-04 Mon 25.43 25.43 ### ### 29.6 29.6 0.0
2011-Apr-01 Fri ### 25.23 ### 25.23 ### ### 1.8
2011-Mar-31 Thu ### ### ### ### 66.6 66.6 0.0
2011-Mar-30 Wed 24.8 ### 24.8 ### 3,080 ### ### ### 0.0
2011-Mar-29 Tue 24.76 24.76 24.72 24.72 ### ### 1.8
2011-Mar-28 Mon ### ### ### ### 38.5 38.5 0.0
2011-Mar-25 Fri ### 24.77 ### ### 10,852 ### ### ### 0.0
2011-Mar-24 Thu 24.55 24.55 24.53 24.53 27.3 27.3 1.8
2011-Mar-23 Wed 24.42 24.47 24.41 24.45 71.0 71.0 ###
2011-Mar-22 Tue ### ### 24.41 24.44 31.7 31.7 1.7
2011-Mar-21 Mon ### 24.29 ### 24.29 ### ### ###
2011-Mar-18 Fri ### ### ### ### ### ### 0.0
2011-Mar-17 Thu ### 24 ### ### 14,884 ### ### ### 0.0
2011-Mar-16 Wed 23.83 ### 23.79 ### 3,428 40,776 ### ### 0.0
2011-Mar-15 Tue ### ### 23.73 23.83 60.0 60.0 1.7
2011-Mar-14 Mon ### ### ### 24.27 81.3 81.3 ###
2011-Mar-11 Fri 24.42 24.58 ### 24.48 26,288 323,079 70.7 70.7 1.7
2011-Mar-10 Thu 24.85 24.86 24.78 24.78 2,250 55,845 56.8 56.8 1.8
2011-Mar-09 Wed ### ### 24.87 24.87 2,986 ### ### ### ###
2011-Mar-08 Tue 24.88 ### 24.88 ### ### ### 0.0
2011-Mar-07 Mon ### ### ### ### 76.3 76.3 0.0
2011-Mar-04 Fri ### ### ### ### 0 0.0
2011-Mar-03 Thu ### ### ### ### 66.9 66.9 0.0
2011-Mar-02 Wed ### ### ### ### 2,259 0 ### ### 0.0
2011-Mar-01 Tue 25.24 25.24 ### ### 14,120 ### 36.3 36.3 0.0
2011-Feb-28 Mon 25.2 25.25 ### ### ### ### 0.0
2011-Feb-25 Fri 25.26 25.26 25.24 25.24 28.9 28.9 1.8
2011-Feb-24 Thu ### ### ### ### ### ### 0.0
2011-Feb-23 Wed ### 25.24 ### ### ### ### 0.0
2011-Feb-22 Tue 25.28 25.28 25.28 25.28 ### ### 1.8
2011-Feb-21 Mon ### ### 25.53 25.53 42.3 42.3 ###
2011-Feb-18 Fri ### ### ### ### 0 0.0
2011-Feb-17 Thu ### ### ### ### 825 0 ### ### 0.0
2011-Feb-16 Wed 25.58 ### 25.56 25.59 ### ### 1.8
2011-Feb-15 Tue 25.55 ### 25.48 25.48 11,148 142,025 ### ### 1.8
2011-Feb-14 Mon 25.4 25.4 25.4 25.4 0 1.8
2011-Feb-11 Fri 25.44 25.45 25.4 25.4 5,477 139,252 37.8 37.8 1.8
2011-Feb-10 Thu 25.46 25.49 25.44 25.46 10,870 ### 70.5 70.5 1.8
2011-Feb-09 Wed ### 25.45 ### ### 72.6 72.6 0.0
2011-Feb-08 Tue 25.21 25.24 25.2 25.2 2,784 ### ### ### 1.8
2011-Feb-07 Mon ### ### ### ### 3,172 0 70.7 70.7 0.0
2011-Feb-04 Fri ### ### ### ### 2,529 0 ### ### 0.0
2011-Feb-03 Thu 24.78 24.87 24.77 24.87 14,040 348,472 ### ### ###
2011-Feb-02 Wed ### ### 24.84 24.84 3,048 37,856 31.2 31.2 1.8
2011-Feb-01 Tue 24.86 24.86 24.8 24.82 18,220 ### ### ### 1.8
2011-Jan-31 Mon ### 24.72 ### 24.72 ### ### 1.8
2011-Jan-28 Fri ### ### 24.86 24.86 3,123 ### ### ### 1.8
2011-Jan-27 Thu ### ### ### ### 5,555 0 35.6 35.6 0.0
2011-Jan-25 Tue 25 ### 25 ### 21,775 272,187 ### ### 0.0
2011-Jan-24 Mon 24.81 ### 24.8 ### 79.4 79.4 0.0
2011-Jan-21 Fri 24.78 24.78 24.74 24.74 44.7 44.7 1.8
2011-Jan-20 Thu 24.85 24.85 24.79 24.79 41.1 41.1 ###
2011-Jan-19 Wed 24.8 ### 24.76 ### 1,644 20,352 66.5 66.5 0.0
2011-Jan-18 Tue ### ### ### ### 0 0.0
2011-Jan-17 Mon 24.75 24.8 ### ### 39.1 39.1 0.0
2011-Jan-14 Fri 24.75 24.78 24.75 24.76 550 13,620 ### ### 1.8
2011-Jan-13 Thu 24.55 ### 24.55 ### 63.0 63.0 0.0
2011-Jan-12 Wed 24.44 24.44 ### ### 1,270 ### ### ### 0.0
2011-Jan-11 Tue 24.47 24.47 24.47 24.47 1,070 26,182 ### ### 1.7
2011-Jan-10 Mon ### ### ### ### 4,070 0 ### ### 0.0
2011-Jan-07 Fri ### ### ### ### 2,050 0 37.7 37.7 0.0
2011-Jan-06 Thu ### ### 24.25 24.25 3,220 39,042 31.1 31.1 1.7
2011-Jan-05 Wed ### ### ### ### 0 0.0
2011-Jan-04 Tue 24.77 24.77 ### ### ### ### 0.0
2010-Dec-31 Fri ### ### ### ### 31.5 31.5 0.0
2010-Dec-30 Thu 24.7 24.7 24.7 24.7 0 1.8
2010-Dec-29 Wed 24.7 24.7 24.7 24.7 66.5 66.5 1.8
2010-Dec-24 Fri 24.7 24.7 24.7 24.7 20,240 499,928 ### ### 1.8
2010-Dec-23 Thu 24.77 24.8 24.77 24.8 ### ### ###
2010-Dec-22 Wed 25 25 ### ### 34.2 34.2 0.0
2010-Dec-21 Tue ### ### ### ### 69.6 69.6 0.0
2010-Dec-20 Mon 25 25 24.84 24.86 4,925 ### 38.5 38.5 1.8
2010-Dec-17 Fri ### ### ### ### 17,851 0 ### ### 0.0
2010-Dec-16 Thu ### ### ### ### 3,158 0 ### ### 0.0
2010-Dec-15 Wed ### ### ### ### 25,458 0 33.2 33.2 0.0
2010-Dec-14 Tue ### ### ### ### 3,270 0 ### ### 0.0
2010-Dec-13 Mon 25.4 25.4 ### ### ### ### 0.0
2010-Dec-10 Fri ### ### 24.85 24.85 35.6 35.6 1.8
2010-Dec-09 Thu 24.75 24.75 24.75 24.75 350 ### 66.4 66.4 1.8
2010-Dec-08 Wed ### ### ### ### 122 0 ### ### 0.0
2010-Dec-07 Tue ### 24.7 ### 24.7 2,088 25,786 ### ### 1.8
2010-Dec-06 Mon ### ### ### ### 33.7 33.7 0.0
2010-Dec-03 Fri 24.83 24.83 ### ### 8,475 ### 31.6 31.6 0.0
2010-Dec-02 Thu 24.4 ### 24.4 ### 3,950 ### ### ### 0.0
2010-Dec-01 Wed 25 25 ### ### 12.1 12.1 0.0
2010-Nov-30 Tue 24.28 ### 24.24 24.29 6,356 ### 72.6 72.6 ###
2010-Nov-29 Mon 24.2 ### ### ### 10,455 0 75.7 75.7 0.0
2010-Nov-26 Fri 24.29 ### 24.24 24.24 31.2 31.2 ###
2010-Nov-25 Thu ### ### ### ### ### ### 0.0
2010-Nov-24 Wed ### 24.2 ### 24.2 65.0 65.0 1.7
2010-Nov-23 Tue ### ### 24.29 24.29 ### ### ###
2010-Nov-22 Mon 24.5 24.52 24.41 24.41 35.8 35.8 ###
2010-Nov-19 Fri 24.75 24.75 ### ### 1,527 ### 26.4 26.4 0.0
2010-Nov-18 Thu ### ### ### ### 250 0 65.2 65.2 0.0
2010-Nov-17 Wed 24.5 24.5 24.43 24.43 ### ### 1.7
2010-Nov-16 Tue ### ### ### ### 73.8 73.8 0.0
2010-Nov-15 Mon 24.49 ### 24.49 24.57 30,371 ### ### ### 1.8
2010-Nov-12 Fri ### ### 24.4 24.4 12,246 ### ### ### 1.7
2010-Nov-11 Thu ### ### 24.59 ### 1,550 19,057 62.3 62.3 0.0
2010-Nov-10 Wed 24.7 24.79 24.5 24.5 8,475 ### ### ### 1.8
2010-Nov-09 Tue 25 25 24.7 24.7 24.7 24.7 1.8
2010-Nov-08 Mon ### ### ### ### 14,658 0 ### ### 0.0
2010-Nov-05 Fri 25.21 25.21 25 25 11,929 299,477 ### ### 1.8
2010-Nov-04 Thu ### ### ### ### 29,252 0 ### ### 0.0
2010-Nov-03 Wed 25 ### ### ### 26,158 0 ### ### 0.0
2010-Nov-02 Tue 25 25 24.82 ### ### ### 0.0
2010-Nov-01 Mon ### ### ### ### 0 0.0
2010-Oct-29 Fri 24.74 24.74 ### ### 26,220 324,341 ### ### 0.0
2010-Oct-28 Thu 24.88 24.88 24.8 24.84 ### ### 1.8
2010-Oct-27 Wed 24.89 ### 24.85 24.85 44.8 44.8 1.8
2010-Oct-26 Tue ### ### 24.74 24.78 4,340 53,685 33.4 33.4 1.8
2010-Oct-25 Mon ### 25.22 ### ### 36,450 ### 70.4 70.4 0.0
2010-Oct-22 Fri 24.44 24.44 ### ### 30.5 30.5 0.0
2010-Oct-21 Thu 24.41 24.41 ### 24.4 3,448 42,082 35.8 35.8 1.7
2010-Oct-20 Wed 24.45 24.45 ### 24.27 28,780 ### ### ### ###
2010-Oct-19 Tue 24.57 24.58 24.5 24.5 8,358 ### ### ### 1.8
2010-Oct-18 Mon 24.49 24.49 24.4 24.43 ### ### 1.7
2010-Oct-15 Fri 24.44 24.55 24.44 24.55 7,820 191,550 68.6 68.6 ###
2010-Oct-14 Thu 24.47 ### 24.47 ### ### ### 0.0
2010-Oct-13 Wed ### ### ### ### 27,481 0 ### ### 0.0
2010-Oct-12 Tue 24.7 24.7 ### ### 34.3 34.3 0.0
2010-Oct-11 Mon 24.79 24.82 ### 24.72 7,959 98,771 ### ### 1.8
2010-Oct-08 Fri 24.8 24.8 24.7 24.72 10,148 ### ### ### 1.8
2010-Oct-07 Thu 24.78 24.87 24.75 24.76 28.0 28.0 1.8
2010-Oct-06 Wed 24.8 24.88 24.74 24.85 11,987 ### ### ### 1.8
2010-Oct-05 Tue 24.5 ### ### 24.54 30,059 0 69.0 69.0 1.8
2010-Oct-04 Mon ### ### 24.54 24.54 ### ### 1.8
2010-Oct-01 Fri 24.55 24.56 ### ### ### ### 0.0
2010-Sep-30 Thu 25 25 24.5 24.52 111,242 ### ### ### ###
2010-Sep-29 Wed 25.2 25.4 ### ### ### ### 0.0

     Prev Section 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 2025-06-07 17:10:22 thru 2025-06-07 17:10:22 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000