Canada markets close in 3 hours 26 minutes

SEI Institutional Managed Trust - Dynamic Asset Allocation Fund (SDYAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
15.82+0.16 (+1.02%)
As of 08:05AM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 202415.8215.8215.8215.8215.82-
May 01, 202415.6615.6615.6615.6615.66-
Apr 30, 202415.7215.7215.7215.7215.72-
Apr 29, 202415.9915.9915.9915.9915.99-
Apr 26, 202415.9315.9315.9315.9315.93-
Apr 25, 202415.7915.7915.7915.7915.79-
Apr 24, 202415.8615.8615.8615.8615.86-
Apr 23, 202415.8515.8515.8515.8515.85-
Apr 22, 202415.6615.6615.6615.6615.66-
Apr 19, 202415.5215.5215.5215.5215.52-
Apr 18, 202415.6615.6615.6615.6615.66-
Apr 17, 202415.7115.7115.7115.7115.71-
Apr 16, 202415.8115.8115.8115.8115.81-
Apr 15, 202415.8415.8415.8415.8415.84-
Apr 12, 202416.0216.0216.0216.0216.02-
Apr 11, 202416.2216.2216.2216.2216.22-
Apr 10, 202416.1016.1016.1016.1016.10-
Apr 09, 202416.2516.2516.2516.2516.25-
Apr 08, 202416.2316.2316.2316.2316.23-
Apr 05, 202416.2416.2416.2416.2416.24-
Apr 04, 202416.0516.0516.0516.0516.05-
Apr 03, 202416.2516.2516.2516.2516.25-
Apr 02, 202416.2216.2216.2216.2216.22-
Apr 01, 202416.3216.3216.3216.3216.32-
Mar 28, 202416.3316.3316.3316.3316.33-
Mar 27, 202416.3216.3216.3216.3216.32-
Mar 26, 202416.2016.2016.2016.2016.20-
Mar 25, 202416.2516.2516.2516.2516.25-
Mar 22, 202416.3016.3016.3016.3016.30-
Mar 21, 202416.3216.3216.3216.3216.32-
Mar 20, 202416.2616.2616.2616.2616.26-
Mar 19, 202416.1016.1016.1016.1016.10-
Mar 18, 202415.9915.9915.9915.9915.99-
Mar 15, 202415.8915.8915.8915.8915.89-
Mar 14, 202416.0016.0016.0016.0016.00-
Mar 13, 202416.0516.0516.0516.0516.05-
Mar 12, 202416.0616.0616.0616.0616.06-
Mar 11, 202415.8815.8815.8815.8815.88-
Mar 08, 202415.9115.9115.9115.9115.91-
Mar 07, 202415.9915.9915.9915.9915.99-
Mar 06, 202415.8115.8115.8115.8115.81-
Mar 05, 202415.7315.7315.7315.7315.73-
Mar 04, 202415.9115.9115.9115.9115.91-
Mar 01, 202415.9215.9215.9215.9215.92-
Feb 29, 202415.8015.8015.8015.8015.80-
Feb 28, 202415.7215.7215.7215.7215.72-
Feb 27, 202415.7515.7515.7515.7515.75-
Feb 26, 202415.7115.7115.7115.7115.71-
Feb 23, 202415.7715.7715.7715.7715.77-
Feb 22, 202415.7715.7715.7715.7715.77-
Feb 21, 202415.4915.4915.4915.4915.49-
Feb 20, 202415.4715.4715.4715.4715.47-
Feb 16, 202415.5415.5415.5415.5415.54-
Feb 15, 202415.6215.6215.6215.6215.62-
Feb 14, 202415.5215.5215.5215.5215.52-
Feb 13, 202415.3715.3715.3715.3715.37-
Feb 12, 202415.5915.5915.5915.5915.59-
Feb 09, 202415.5915.5915.5915.5915.59-
Feb 08, 202415.5115.5115.5115.5115.51-
Feb 07, 202415.5015.5015.5015.5015.50-
Feb 06, 202415.3815.3815.3815.3815.38-
Feb 05, 202415.3415.3415.3415.3415.34-
Feb 02, 202415.3915.3915.3915.3915.39-
Feb 01, 202415.2515.2515.2515.2515.25-
Jan 31, 202415.1015.1015.1015.1015.10-
Jan 30, 202415.3515.3515.3515.3515.35-
Jan 29, 202415.3615.3615.3615.3615.36-
Jan 26, 202415.2515.2515.2515.2515.25-
Jan 25, 202415.2615.2615.2615.2615.26-
Jan 24, 202415.1815.1815.1815.1815.18-
Jan 23, 202415.1415.1415.1415.1415.14-
Jan 22, 202415.0915.0915.0915.0915.09-
Jan 19, 202415.0615.0615.0615.0615.06-
Jan 18, 202414.8914.8914.8914.8914.89-
Jan 17, 202414.7514.7514.7514.7514.75-
Jan 16, 202414.8414.8414.8414.8414.84-
Jan 12, 202414.9114.9114.9114.9114.91-
Jan 11, 202414.8814.8814.8814.8814.88-
Jan 10, 202414.8914.8914.8914.8914.89-
Jan 09, 202414.8314.8314.8314.8314.83-
Jan 08, 202414.8614.8614.8614.8614.86-
Jan 05, 202414.6814.6814.6814.6814.68-
Jan 04, 202414.6614.6614.6614.6614.66-
Jan 03, 202414.7014.7014.7014.7014.70-
Jan 02, 202414.8214.8214.8214.8214.82-
Dec 29, 202314.8914.8914.8914.8914.89-
Dec 28, 202314.9314.9314.9314.9314.93-
Dec 27, 202314.9314.9314.9314.9314.93-
Dec 26, 202314.9314.9314.9314.9314.93-
Dec 22, 202314.8614.8614.8614.8614.86-
Dec 21, 202314.8314.8314.8314.8314.83-
Dec 20, 202314.6614.6614.6614.6614.66-
Dec 19, 202314.8714.8714.8714.8714.87-
Dec 18, 202314.8114.8114.8114.8114.81-
Dec 15, 202314.7614.7614.7614.7614.76-
Dec 14, 202314.7414.7414.7414.7414.74-
Dec 14, 20230 Dividend
Dec 14, 20231.447 Capital Gain
Dec 13, 202316.1216.1216.1216.1214.67-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...