Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Australia
ASX
Spdr S&P ASX 50 Fund (SFY)
Spdr S&P ASX 50 Fund (SFY) Historical

SFY Spdr S&P ASX 50 Fund

70.83

-0.61 (-0.85%)

Jul 19 2024 - Closed

Delayed by 20 minutes

SFY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	70.83	-0.61	-0.85%	70.66	70.83	70.55	6,608
Jul 18 2024	71.44	-0.27	-0.38%	71.74	71.74	71.34	7,390
Jul 17 2024	71.71	0.61	0.86%	71.50	71.80	71.49	15,114
Jul 16 2024	71.10	-0.05	-0.07%	71.15	71.20	71.02	17,249
Jul 15 2024	71.15	0.51	0.72%	70.87	71.40	70.87	5,383
Jul 12 2024	70.64	0.55	0.78%	70.09	70.79	70.09	11,235
Jul 11 2024	70.09	0.67	0.97%	70.23	70.24	69.98	7,732
Jul 10 2024	69.42	-0.08	-0.12%	69.25	69.48	69.14	4,097
Jul 09 2024	69.50	0.53	0.77%	69.43	69.54	69.38	6,304
Jul 08 2024	68.97	-0.49	-0.71%	69.19	69.39	68.93	6,993
Jul 05 2024	69.46	-0.18	-0.26%	69.54	69.59	69.46	7,459
Jul 04 2024	69.64	0.97	1.41%	69.66	69.66	69.48	11,403
Jul 03 2024	68.67	0.00	0.00%	68.79	68.81	68.56	10,566
Jul 02 2024	68.67	-0.18	-0.26%	68.85	68.85	68.56	9,189
Jul 01 2024	68.85	-0.15	-0.22%	68.95	68.95	68.51	10,112
Jun 28 2024	69.00	0.23	0.33%	69.18	69.43	68.98	3,645
Jun 27 2024	68.77	-0.78	-1.12%	68.72	68.77	68.04	8,568
Jun 26 2024	69.55	-0.55	-0.78%	69.77	69.80	69.43	5,700
Jun 25 2024	70.10	0.97	1.40%	69.70	70.10	69.61	9,281
Jun 24 2024	69.13	-0.59	-0.85%	69.64	69.64	69.13	20,187
Jun 21 2024	69.72	0.22	0.32%	69.06	69.79	69.06	8,708
Jun 20 2024	69.50	-0.02	-0.03%	69.14	69.54	69.14	5,040
Jun 19 2024	69.52	-0.05	-0.07%	69.64	69.68	69.45	8,192
Jun 18 2024	69.57	0.66	0.96%	69.15	69.68	69.14	10,148
Jun 17 2024	68.91	-0.18	-0.26%	68.90	69.08	68.89	2,584
Jun 14 2024	69.09	-0.12	-0.17%	69.18	69.18	69.02	6,684
Jun 13 2024	69.21	0.29	0.42%	69.21	69.42	69.21	6,463
Jun 12 2024	68.92	-0.22	-0.32%	68.99	68.99	68.80	7,060
Jun 11 2024	69.14	-0.98	-1.40%	69.84	69.84	69.11	8,473
Jun 07 2024	70.12	0.31	0.44%	69.90	70.13	69.86	4,603
Jun 06 2024	69.81	0.63	0.91%	69.67	69.86	69.67	11,682
Jun 05 2024	69.18	0.12	0.17%	69.08	69.35	69.08	5,165
Jun 04 2024	69.06	-0.04	-0.06%	69.17	69.17	69.03	2,912
Jun 03 2024	69.10	0.84	1.23%	69.09	69.18	69.05	3,216
May 31 2024	68.26	0.33	0.49%	68.37	68.37	68.15	4,155
May 30 2024	67.93	-0.50	-0.73%	67.71	67.98	67.65	5,802
May 29 2024	68.43	-0.93	-1.34%	68.96	68.96	68.25	6,041
May 28 2024	69.36	0.02	0.03%	69.42	69.42	69.215	2,703
May 27 2024	69.34	0.46	0.67%	69.21	69.42	69.21	6,130
May 24 2024	68.88	-0.70	-1.01%	69.00	69.00	68.78	5,383
May 23 2024	69.58	-0.42	-0.60%	69.36	69.58	69.27	3,492
May 22 2024	70.00	0.09	0.13%	70.00	70.15	69.95	787
May 21 2024	69.91	-0.23	-0.33%	69.88	70.14	69.84	9,582
May 20 2024	70.14	0.43	0.62%	70.05	70.21	70.04	5,435
May 17 2024	69.71	-0.72	-1.02%	70.16	70.16	69.70	18,930
May 16 2024	70.43	1.35	1.95%	69.81	70.43	69.81	8,182
May 15 2024	69.08	0.37	0.54%	69.11	69.34	69.08	1,972
May 14 2024	68.71	-0.16	-0.23%	68.86	68.87	68.71	7,393
May 13 2024	68.87	-0.03	-0.04%	68.90	68.90	68.72	4,342
May 10 2024	68.90	0.29	0.42%	68.64	69.00	68.63	10,477
May 09 2024	68.61	-0.59	-0.85%	69.25	69.25	68.58	3,784
May 08 2024	69.20	0.09	0.13%	69.24	69.43	69.16	991
May 07 2024	69.11	0.99	1.45%	68.73	69.14	68.48	3,027
May 06 2024	68.12	0.47	0.69%	68.00	68.18	68.00	6,690
May 03 2024	67.65	0.26	0.39%	67.58	67.72	67.55	4,477
May 02 2024	67.39	0.18	0.27%	67.17	67.48	67.15	11,983
May 01 2024	67.21	-0.57	-0.84%	67.23	67.32	67.01	3,552
Apr 30 2024	67.78	0.24	0.36%	67.47	67.78	67.47	3,429
Apr 29 2024	67.54	0.37	0.55%	67.47	67.72	67.39	6,595
Apr 26 2024	67.17	-1.03	-1.51%	67.90	67.90	67.13	5,710
Apr 24 2024	68.20	0.16	0.24%	68.79	68.79	68.10	9,409
Apr 23 2024	68.04	0.29	0.43%	68.05	68.25	68.04	13,606
Apr 22 2024	67.75	0.70	1.04%	67.43	68.16	67.43	8,284
Apr 19 2024	67.05	-0.66	-0.97%	67.51	67.51	66.56	3,174

Spdr S&P ASX 50

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions