SPDR MSCI AU Select HDY (YSYI)
ASX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.024 | -0.0820625042741 | 29.246 | 29.553 | 28.929 | 0 | 0 | DE |
| 4 | -0.157 | -0.534395316382 | 29.379 | 29.59 | 28.685 | 0 | 0 | DE |
| 12 | -0.266 | -0.90206185567 | 29.488 | 30.302 | 28.526 | 0 | 0 | DE |
| 26 | 0.679 | 2.37886697264 | 28.543 | 30.302 | 27.158 | 0 | 0 | DE |
| 52 | 1.51 | 5.44890300231 | 27.712 | 30.302 | 27.116 | 0 | 0 | DE |
| 156 | -2.139 | -6.82057332355 | 31.361 | 32.642 | 24.803 | 0 | 0 | DE |
| 260 | -0.578 | -1.93959731544 | 29.8 | 32.642 | 18.525 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736831700 | 29.217 | 0.18 | 0.64 | 29.03 | 29.241 | 29.03 | 0 |
| 1736745300 | 29.032 | -0.21 | -0.72 | 29.249 | 29.249 | 28.929 | 0 |
| 1736486100 | 29.242 | -0.1 | -0.32 | 29.39 | 29.478 | 29.144 | 0 |
| 1736399700 | 29.337 | -0.16 | -0.54 | 29.465 | 29.465 | 29.21 | 0 |
| 1736313300 | 29.496 | 0.26 | 0.90 | 29.243 | 29.553 | 29.185 | 0 |
| 1736226900 | 29.234 | 0.02 | 0.05 | 29.246 | 29.297 | 29.194 | 0 |
| 1736140500 | 29.218 | -0.06 | -0.19 | 29.265 | 29.364 | 29.206 | 0 |
| 1735881300 | 29.273 | 0.19 | 0.66 | 29.086 | 29.285 | 29.086 | 0 |
| 1735794900 | 29.082 | 0.21 | 0.72 | 28.873 | 29.097 | 28.872 | 0 |
| 1735617660 | 28.873 | -0.19 | -0.66 | 29.081 | 29.081 | 28.873 | 0 |
| 1735535700 | 29.065 | -0.39 | -1.32 | 29.091 | 29.091 | 28.906 | 0 |
| 1735276500 | 29.453 | 0.09 | 0.30 | 29.366 | 29.554 | 29.36 | 0 |
| 1735014060 | 29.366 | 0.12 | 0.42 | 29.258 | 29.388 | 29.228 | 0 |
| 1734930900 | 29.242 | 0.49 | 1.70 | 28.782 | 29.25 | 28.782 | 0 |
| 1734671700 | 28.753 | -0.27 | -0.94 | 29.034 | 29.034 | 28.685 | 0 |
| 1734585300 | 29.026 | -0.41 | -1.40 | 29.419 | 29.419 | 28.88 | 0 |
| 1734498900 | 29.438 | -0.12 | -0.41 | 29.527 | 29.563 | 29.364 | 0 |
| 1734412500 | 29.559 | 0.19 | 0.64 | 29.379 | 29.59 | 29.281 | 0 |
| 1734326100 | 29.37 | -0.11 | -0.38 | 29.486 | 29.494 | 29.358 | 0 |
| 1734066900 | 29.483 | -0.12 | -0.39 | 29.6 | 29.6 | 29.377 | 0 |
| 1733980500 | 29.599 | -0.07 | -0.22 | 29.648 | 29.719 | 29.548 | 0 |
| 1733894100 | 29.665 | -0.29 | -0.95 | 29.929 | 29.956 | 29.663 | 0 |
| 1733807700 | 29.951 | 0.09 | 0.29 | 29.901 | 30.001 | 29.829 | 0 |
| 1733721300 | 29.863 | -0.17 | -0.57 | 30.034 | 30.034 | 29.702 | 0 |
| 1733462100 | 30.033 | -0.13 | -0.43 | 30.183 | 30.187 | 30.03 | 0 |
| 1733375700 | 30.164 | -0.01 | -0.03 | 30.137 | 30.227 | 30.126 | 0 |
| 1733289300 | 30.173 | -0.09 | -0.31 | 30.236 | 30.24 | 30.068 | 0 |
| 1733202900 | 30.266 | 0.25 | 0.83 | 30.043 | 30.302 | 30.043 | 0 |
| 1733116500 | 30.017 | 0.08 | 0.26 | 29.965 | 30.116 | 29.965 | 0 |
| 1732857300 | 29.938 | -0.1 | -0.32 | 29.986 | 29.986 | 29.806 | 0 |
| 1732770900 | 30.035 | 0.24 | 0.80 | 29.842 | 30.114 | 29.832 | 0 |
| 1732684500 | 29.797 | 0.19 | 0.66 | 29.59 | 29.862 | 29.59 | 0 |
| 1732598100 | 29.603 | -0.4 | -1.34 | 29.964 | 30.002 | 29.576 | 0 |
| 1732511700 | 30.004 | -0.05 | -0.18 | 30.035 | 30.205 | 29.991 | 0 |
| 1732252500 | 30.058 | 0.39 | 1.30 | 29.712 | 30.092 | 29.712 | 0 |
| 1732166100 | 29.672 | -0 | -0.01 | 29.675 | 29.832 | 29.664 | 0 |
| 1732079700 | 29.675 | -0.29 | -0.96 | 29.875 | 29.913 | 29.647 | 0 |
| 1731993300 | 29.962 | 0.26 | 0.87 | 29.661 | 30.129 | 29.639 | 0 |
| 1731906900 | 29.704 | 0.19 | 0.64 | 29.543 | 29.729 | 29.396 | 0 |
| 1731647700 | 29.515 | 0.23 | 0.78 | 29.255 | 29.535 | 29.255 | 0 |
| 1731561300 | 29.286 | 0.27 | 0.94 | 29.129 | 29.325 | 29.129 | 0 |
| 1731474900 | 29.012 | -0.29 | -0.99 | 29.372 | 29.372 | 28.836 | 0 |
| 1731388500 | 29.301 | -0.01 | -0.02 | 29.386 | 29.397 | 29.18 | 0 |
| 1731302100 | 29.307 | -0.31 | -1.03 | 29.582 | 29.582 | 29.265 | 0 |
| 1731042900 | 29.613 | 0.27 | 0.92 | 29.418 | 29.663 | 29.418 | 0 |
| 1730956500 | 29.344 | 0.29 | 1.00 | 29.03 | 29.392 | 29.03 | 0 |
| 1730870100 | 29.053 | 0.29 | 1.01 | 28.777 | 29.116 | 28.777 | 0 |
| 1730783700 | 28.763 | -0.17 | -0.60 | 28.902 | 28.913 | 28.704 | 0 |
| 1730697300 | 28.937 | 0.11 | 0.38 | 28.81 | 28.972 | 28.801 | 0 |
| 1730438100 | 28.827 | -0.06 | -0.20 | 28.916 | 28.916 | 28.526 | 0 |
| 1730351700 | 28.886 | -0.06 | -0.20 | 28.96 | 28.986 | 28.799 | 0 |
| 1730265300 | 28.944 | -0.27 | -0.91 | 29.216 | 29.255 | 28.895 | 0 |
| 1730178900 | 29.21 | 0.07 | 0.24 | 29.13 | 29.303 | 29.13 | 0 |
| 1730092500 | 29.14 | 0.01 | 0.04 | 29.127 | 29.184 | 29.063 | 0 |
| 1729833300 | 29.128 | -0.01 | -0.04 | 29.132 | 29.265 | 29.12 | 0 |
| 1729746900 | 29.139 | 0.08 | 0.29 | 29.074 | 29.215 | 28.923 | 0 |
| 1729660500 | 29.056 | 0.01 | 0.04 | 29.011 | 29.125 | 28.968 | 0 |
| 1729574100 | 29.043 | -0.46 | -1.57 | 29.488 | 29.488 | 29.015 | 0 |
| 1729487700 | 29.505 | 0.23 | 0.80 | 29.283 | 29.558 | 29.283 | 0 |
| 1729228500 | 29.272 | -0.16 | -0.55 | 29.489 | 29.489 | 29.194 | 0 |
| 1729142100 | 29.435 | 0.13 | 0.44 | 29.298 | 29.59 | 29.298 | 0 |
| 1729055700 | 29.305 | -0.1 | -0.33 | 29.392 | 29.392 | 29.211 | 0 |
| 1728969300 | 29.403 | 0.2 | 0.67 | 29.201 | 29.46 | 29.201 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
