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
|
2022-May-25 Wed
| ###
| ###
| 30.8
| ###
| 3,876
| ###
| 72.0
| 72.0
| 0.0 |
2022-May-24 Tue
| ###
| ###
| ###
| ###
|
|
| 38.0
| 38.0
| 0.0 |
2022-May-23 Mon
| 30.81
| ###
| 30.74
| 30.75
|
|
| 45.2
| 45.2
| ### |
2022-May-20 Fri
| 30.22
| 30.54
| 30.2
| 30.44
| 17,178
| ###
| 62.2
| 62.2
| 2.2 |
2022-May-19 Thu
| 30.24
| 30.24
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2022-May-18 Wed
| ###
| ###
| 30.75
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-17 Tue
| ###
| 30.47
| ###
| 30.44
| 15,849
| 241,459
| ###
| ###
| 2.2 |
2022-May-16 Mon
| 30.48
| ###
| ###
| ###
| 5,745
| 0
| 34.2
| 34.2
| 0.0 |
2022-May-13 Fri
| ###
| 30.21
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2022-May-12 Thu
| ###
| ###
| ###
| ###
| 13,528
| 0
| ###
| ###
| 0.0 |
2022-May-11 Wed
| ###
| 30.27
| 29.7
| 30.27
| 6,175
| 185,157
| 65.1
| 65.1
| 2.2 |
2022-May-10 Tue
| 30.86
| ###
| 30.24
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-09 Mon
| 30.86
| ###
| 30.24
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-06 Fri
| ###
| ###
| 30.74
| ###
| 12,481
| ###
| ###
| ###
| 0.0 |
2022-May-05 Thu
| ###
| 31.44
| ###
| 31.44
|
|
| ###
| ###
| 2.2 |
2022-May-04 Wed
| ###
| 31.42
| ###
| ###
| 5,846
| 91,840
| ###
| ###
| 0.0 |
2022-May-03 Tue
| 31.5
| 31.56
| 31.24
| ###
| 10,773
| 338,272
| 44.6
| 44.6
| 0.0 |
2022-May-02 Mon
| ###
| ###
| 31.45
| 31.52
| 7,246
| 113,943
| 50.1
| 50.1
| ### |
2022-Apr-29 Fri
| 31.79
| 31.87
| ###
| 31.75
|
|
| 34.5
| 34.5
| 2.3 |
2022-Apr-28 Thu
| ###
| 31.55
| ###
| 31.55
|
|
| ###
| ###
| ### |
2022-Apr-27 Wed
| 30.45
| 30.72
| 30.4
| 30.57
|
|
| ###
| ###
| ### |
2022-Apr-26 Tue
| ###
| ###
| 30.53
| ###
| 19,045
| 290,721
| ###
| ###
| 0.0 |
2022-Apr-22 Fri
| ###
| ###
| 31.5
| 31.76
|
|
| 37.2
| 37.2
| 2.3 |
2022-Apr-21 Thu
| ###
| ###
| ###
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2022-Apr-20 Wed
| 32.73
| 32.73
| 32.43
| 32.43
| 6,541
| ###
| 38.5
| 38.5
| ### |
2022-Apr-19 Tue
| 32.5
| ###
| ###
| 32.57
| 6,171
| 0
| 64.8
| 64.8
| ### |
2022-Apr-14 Thu
| 32.25
| ###
| 32.21
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-12 Tue
| ###
| ###
| 31.74
| 31.84
| 1,676
| ###
| 51.1
| 51.1
| 2.3 |
2022-Apr-11 Mon
| ###
| 32.26
| 31.82
| 31.85
|
|
| ###
| ###
| 2.3 |
2022-Apr-08 Fri
| ###
| ###
| ###
| ###
| 13,544
| 0
| 67.5
| 67.5
| 0.0 |
2022-Apr-07 Thu
| ###
| ###
| 31.76
| 31.81
|
|
| 43.6
| 43.6
| 2.3 |
2022-Apr-06 Wed
| 31.82
| ###
| ###
| 31.88
| 11,348
| 0
| ###
| ###
| 2.3 |
2022-Apr-05 Tue
| ###
| 32.28
| ###
| ###
| 2,943
| ###
| 71.7
| 71.7
| 0.0 |
2022-Apr-04 Mon
| 31.8
| ###
| 31.8
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2022-Apr-01 Fri
| 31.75
| 31.81
| ###
| 31.71
| 10,358
| 164,743
| 35.1
| 35.1
| ### |
2022-Mar-31 Thu
| 31.83
| 31.85
| 31.73
| 31.75
| 3,828
| ###
| ###
| ###
| 2.3 |
2022-Mar-30 Wed
| ###
| ###
| 31.21
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2022-Mar-29 Tue
| 31.75
| ###
| ###
| 31.89
| 10,971
| 0
| ###
| ###
| 2.3 |
2022-Mar-28 Mon
| ###
| 31.87
| ###
| 31.79
| 9,246
| ###
| 79.8
| 79.8
| ### |
2022-Mar-25 Fri
| 31.49
| ###
| 31.46
| 31.53
| 3,549
| 55,825
| ###
| ###
| 2.3 |
2022-Mar-24 Thu
| 31.24
| 31.41
| 31.24
| ###
| 22,151
| 693,880
| ###
| ###
| 0.0 |
2022-Mar-23 Wed
| 31.26
| 31.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-22 Tue
| ###
| ###
| ###
| 31.25
| 13,557
| 0
| 71.3
| 71.3
| 2.2 |
2022-Mar-21 Mon
| 30.81
| ###
| ###
| 30.75
|
|
| 45.1
| 45.1
| ### |
2022-Mar-18 Fri
| 30.56
| ###
| 30.52
| 30.55
|
|
| ###
| ###
| 2.2 |
2022-Mar-17 Thu
| ###
| ###
| ###
| 30.43
| 8,457
| 0
| 74.0
| 74.0
| ### |
2022-Mar-16 Wed
| ###
| ###
| ###
| ###
| 21,822
| 0
| 65.4
| 65.4
| 0.0 |
2022-Mar-15 Tue
| 30.28
| 30.28
| 29.73
| 29.87
|
|
| ###
| ###
| ### |
2022-Mar-14 Mon
| ###
| ###
| ###
| 30.44
| 3,787
| 0
| 68.5
| 68.5
| 2.2 |
2022-Mar-11 Fri
| ###
| ###
| 30.27
| 30.29
|
|
| ###
| ###
| ### |
2022-Mar-10 Thu
| 30.43
| ###
| 30.27
| 30.48
| 10,140
| ###
| ###
| ###
| 2.2 |
2022-Mar-09 Wed
| 30.28
| ###
| 30.28
| 30.57
|
|
| ###
| ###
| ### |
2022-Mar-08 Tue
| 31.47
| 31.82
| 30.43
| 30.43
| 10,854
| ###
| 22.0
| 22.0
| ### |
2022-Mar-07 Mon
| ###
| 31.47
| ###
| ###
|
|
| 50.6
| 50.6
| 0.0 |
2022-Mar-04 Fri
| 31.47
| 31.47
| 30.85
| ###
| 23,684
| ###
| ###
| ###
| 0.0 |
2022-Mar-03 Thu
| 31.24
| 31.51
| 31.24
| 31.51
|
|
| ###
| ###
| ### |
2022-Mar-02 Wed
| ###
| 30.85
| 30.22
| 30.85
| 14,584
| 445,322
| ###
| ###
| ### |
2022-Mar-01 Tue
| 30.52
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-28 Mon
| ###
| 30.47
| ###
| 30.45
| 13,381
| 203,859
| 73.3
| 73.3
| 2.2 |
2022-Feb-25 Fri
| ###
| 30.2
| 29.85
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-24 Thu
| ###
| ###
| 29.89
| ###
| 15,446
| 230,840
| ###
| ###
| 0.0 |
2022-Feb-23 Wed
| 30.45
| ###
| 30.45
| ###
| 6,027
| ###
| ###
| ###
| 0.0 |
2022-Feb-22 Tue
| 30.88
| 30.88
| 30.5
| 30.54
|
|
| 54.0
| 54.0
| ### |
2022-Feb-21 Mon
| ###
| ###
| ###
| ###
| 22,023
| 0
| ###
| ###
| 0.0 |
2022-Feb-18 Fri
| 30.85
| ###
| 30.73
| ###
| 25,944
| 398,629
| ###
| ###
| 0.0 |
2022-Feb-17 Thu
| 31.21
| ###
| ###
| ###
| 4,242
| 0
| 38.4
| 38.4
| 0.0 |
2022-Feb-16 Wed
| ###
| ###
| 30.84
| ###
| 4,789
| 73,846
| 64.6
| 64.6
| 0.0 |
2022-Feb-15 Tue
| 31.4
| 31.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-14 Mon
| ###
| 31.45
| ###
| ###
| 1,072
| 16,857
| 79.2
| 79.2
| 0.0 |
2022-Feb-11 Fri
| ###
| ###
| 31.26
| 31.54
| 6,878
| ###
| ###
| ###
| 2.3 |
2022-Feb-10 Thu
| 31.25
| ###
| 31.25
| 31.54
|
|
| 75.2
| 75.2
| 2.3 |
2022-Feb-09 Wed
| 31.43
| 31.43
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2022-Feb-08 Tue
| ###
| 31.51
| ###
| 31.5
|
|
| ###
| ###
| 2.3 |
2022-Feb-07 Mon
| 30.89
| ###
| 30.74
| ###
| 12,973
| ###
| 67.2
| 67.2
| 0.0 |
2022-Feb-04 Fri
| ###
| 30.88
| ###
| 30.88
|
|
| 63.0
| 63.0
| 2.2 |
2022-Feb-03 Thu
| 30.79
| 30.87
| 30.55
| 30.83
|
|
| 75.9
| 75.9
| 2.2 |
2022-Feb-02 Wed
| ###
| 30.71
| ###
| ###
| 8,645
| 132,743
| 70.8
| 70.8
| 0.0 |
2022-Feb-01 Tue
| ###
| ###
| 29.8
| ###
| 13,186
| 196,471
| 57.4
| 57.4
| 0.0 |
2022-Jan-31 Mon
| ###
| ###
| 29.71
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-28 Fri
| 29.84
| ###
| 29.7
| ###
| 7,550
| ###
| 58.2
| 58.2
| 0.0 |
2022-Jan-27 Thu
| 29.82
| 30.22
| ###
| 29.42
|
|
| 52.6
| 52.6
| ### |
2022-Jan-25 Tue
| ###
| ###
| 29.55
| ###
| 24,374
| 360,125
| 51.4
| 51.4
| 0.0 |
2022-Jan-24 Mon
| 30.45
| ###
| ###
| 30.43
| 10,347
| 0
| ###
| ###
| ### |
2022-Jan-21 Fri
| ###
| ###
| ###
| 30.76
| 9,849
| 0
| ###
| ###
| 2.2 |
2022-Jan-20 Thu
| ###
| 31.56
| ###
| 31.56
| 5,648
| 89,125
| 72.6
| 72.6
| 2.3 |
2022-Jan-19 Wed
| ###
| 31.46
| ###
| 31.24
| 10,374
| 163,183
| 71.0
| 71.0
| ### |
2022-Jan-18 Tue
| 31.29
| 31.54
| 31.24
| 31.27
| 7,381
| 231,689
| 39.7
| 39.7
| ### |
2022-Jan-17 Mon
| 31.22
| ###
| 31.2
| ###
| 10,680
| ###
| 69.4
| 69.4
| 0.0 |
2022-Jan-14 Fri
| 31.2
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2022-Jan-13 Thu
| ###
| ###
| ###
| ###
| 11,840
| 0
| ###
| ###
| 0.0 |
2022-Jan-12 Wed
| ###
| ###
| ###
| ###
| 9,525
| 0
| ###
| ###
| 0.0 |
2022-Jan-11 Tue
| ###
| ###
| 30.83
| 30.89
| 14,021
| ###
| 40.1
| 40.1
| ### |
2022-Jan-10 Mon
| ###
| ###
| 30.88
| 30.88
|
|
| 41.4
| 41.4
| 2.2 |
2022-Jan-07 Fri
| 30.74
| ###
| ###
| 30.85
|
|
| 68.1
| 68.1
| ### |
2022-Jan-06 Thu
| 30.82
| ###
| 30.42
| 30.44
| 2,751
| 41,842
| 46.8
| 46.8
| 2.2 |
2022-Jan-05 Wed
| ###
| ###
| ###
| ###
| 3,850
| 0
| 42.2
| 42.2
| 0.0 |
2022-Jan-04 Tue
| 30.49
| ###
| 30.49
| ###
| 34,840
| ###
| 69.8
| 69.8
| 0.0 |
2021-Dec-31 Fri
| 30.7
| 30.7
| 30.45
| 30.46
| 2,681
| 81,971
| ###
| ###
| 2.2 |
2021-Dec-30 Thu
| ###
| 30.77
| 30.59
| ###
| 6,785
| ###
| ###
| ###
| 0.0 |
2021-Dec-29 Wed
| 30.51
| ###
| 30.48
| ###
| 9,642
| 146,944
| ###
| ###
| 0.0 |
2021-Dec-24 Fri
| ###
| 30.41
| 30.29
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-23 Thu
| ###
| 30.24
| ###
| 30.22
|
|
| ###
| ###
| 2.2 |
2021-Dec-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-21 Tue
| 29.87
| 30.2
| 29.87
| 30.2
| 10,454
| 313,985
| 72.6
| 72.6
| 2.2 |
2021-Dec-20 Mon
| ###
| ###
| ###
| 29.85
| 20,424
| 0
| ###
| ###
| 2.1 |
2021-Dec-17 Fri
| ###
| ###
| ###
| 30.2
| 4,884
| 0
| 74.9
| 74.9
| 2.2 |
2021-Dec-16 Thu
| 30.2
| 30.2
| ###
| ###
| 7,326
| 110,622
| 35.1
| 35.1
| 0.0 |
2021-Dec-15 Wed
| ###
| 30.2
| ###
| ###
|
|
| 43.7
| 43.7
| 0.0 |
2021-Dec-14 Tue
| 30.2
| 30.21
| ###
| ###
|
|
| 40.7
| 40.7
| 0.0 |
2021-Dec-13 Mon
| ###
| 30.2
| ###
| 30.2
| 24,680
| ###
| 73.6
| 73.6
| 2.2 |
2021-Dec-10 Fri
| 29.75
| ###
| 29.73
| ###
| 6,428
| 95,552
| 72.3
| 72.3
| 0.0 |
2021-Dec-09 Thu
| 29.82
| ###
| 29.81
| 29.88
|
|
| ###
| ###
| 2.1 |
2021-Dec-08 Wed
| 29.75
| ###
| 29.75
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-07 Tue
| 29.47
| 29.51
| 29.23
| 29.47
|
|
| ###
| ###
| ### |
2021-Dec-06 Mon
| ###
| ###
| 29.2
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-03 Fri
| 29.52
| ###
| 29.29
| ###
| 9,855
| 144,326
| ###
| ###
| 0.0 |
2021-Dec-02 Thu
| 29.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-01 Wed
| ###
| 29.51
| 29.2
| ###
| 7,257
| 213,029
| ###
| ###
| 0.0 |
2021-Nov-30 Tue
| ###
| 29.79
| 29.47
| 29.47
| 8,529
| ###
| ###
| ###
| ### |
2021-Nov-29 Mon
| ###
| 29.56
| 29
| 29.53
| 17,820
| ###
| ###
| ###
| ### |
2021-Nov-26 Fri
| ###
| ###
| ###
| 29.44
|
|
| ###
| ###
| 2.1 |
2021-Nov-25 Thu
| ###
| ###
| 29.86
| ###
| 16,444
| ###
| 70.1
| 70.1
| 0.0 |
2021-Nov-24 Wed
| ###
| ###
| 29.8
| 29.87
|
|
| ###
| ###
| ### |
2021-Nov-23 Tue
| 29.73
| ###
| 29.73
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2021-Nov-22 Mon
| 29.74
| 29.77
| ###
| 29.73
| 9,227
| 137,343
| ###
| ###
| ### |
2021-Nov-19 Fri
| ###
| 29.75
| 29.59
| 29.74
| 14,781
| 438,552
| 74.1
| 74.1
| 2.1 |
2021-Nov-18 Thu
| 29.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-17 Wed
| 29.42
| 29.5
| 29.25
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-16 Tue
| 29.49
| 29.49
| ###
| ###
| 8,745
| 128,945
| 45.2
| 45.2
| 0.0 |
2021-Nov-15 Mon
| 29.43
| ###
| 29.43
| 29.59
| 12,881
| 189,543
| ###
| ###
| ### |
2021-Nov-12 Fri
| 29.27
| 29.57
| 29.27
| 29.43
|
|
| ###
| ###
| 2.1 |
2021-Nov-11 Thu
| ###
| ###
| 28.85
| ###
| 9,078
| 130,950
| ###
| ###
| 0.0 |
2021-Nov-10 Wed
| 29
| ###
| ###
| ###
| 8,743
| 0
| 46.4
| 46.4
| 0.0 |
2021-Nov-09 Tue
| ###
| 29.22
| ###
| ###
| 2,954
| 43,157
| ###
| ###
| 0.0 |
2021-Nov-08 Mon
| ###
| ###
| ###
| ###
| 12,450
| 0
| 42.5
| 42.5
| 0.0 |
2021-Nov-05 Fri
| 28.81
| ###
| 28.81
| ###
| 24,555
| ###
| 74.1
| 74.1
| 0.0 |
2021-Nov-04 Thu
| 28.7
| 28.75
| ###
| 28.73
| 6,271
| 90,145
| ###
| ###
| 2.1 |
2021-Nov-03 Wed
| 28.54
| 28.81
| 28.54
| ###
| 3,457
| 99,129
| 74.2
| 74.2
| 0.0 |
2021-Nov-02 Tue
| ###
| ###
| ###
| ###
| 6,772
| 0
| ###
| ###
| 0.0 |
2021-Nov-01 Mon
| 28.4
| ###
| ###
| ###
| 7,747
| 0
| 78.0
| 78.0
| 0.0 |
2021-Oct-29 Fri
| ###
| ###
| 28.29
| 28.29
| 78,626
| ###
| ###
| ###
| ### |
2021-Oct-28 Thu
| 28.58
| ###
| 28.51
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-27 Wed
| 28.84
| 28.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-26 Tue
| ###
| ###
| 28.8
| 28.82
|
|
| 40.1
| 40.1
| 2.1 |
2021-Oct-25 Mon
| 28.89
| ###
| 28.87
| ###
| 20,780
| 299,959
| 69.5
| 69.5
| 0.0 |
2021-Oct-22 Fri
| 28.79
| 28.84
| ###
| 28.84
| 6,957
| ###
| ###
| ###
| ### |
2021-Oct-21 Thu
| ###
| ###
| 28.81
| 28.83
| 14,255
| 205,343
| 39.7
| 39.7
| ### |
2021-Oct-20 Wed
| 28.85
| ###
| 28.85
| ###
| 9,256
| ###
| 70.2
| 70.2
| 0.0 |
2021-Oct-19 Tue
| 28.75
| 28.84
| 28.72
| 28.84
|
|
| ###
| ###
| ### |
2021-Oct-18 Mon
| 28.7
| 28.8
| 28.59
| 28.73
|
|
| ###
| ###
| 2.1 |
2021-Oct-15 Fri
| ###
| 28.76
| ###
| 28.76
|
|
| ###
| ###
| 2.1 |
|