S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON TECH DRAG

Nvidia tumbles 10%, Amazon loses more than 2% while Apple ends 1% lower

SEI Investments Company (SEIC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

66.13

+0.12

(+0.18%)

At close: 04:00PM EDT

66.13

0.00

(0.00%)

After hours:

04:06PM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	66.02	66.50	65.70	66.13	66.13	701,656
Apr 18, 2024	66.30	66.63	65.82	66.01	66.01	357,400
Apr 17, 2024	66.68	66.76	66.00	66.08	66.08	532,100
Apr 16, 2024	66.77	67.16	66.17	66.41	66.41	440,800
Apr 15, 2024	68.21	68.38	66.72	66.97	66.97	439,800
Apr 12, 2024	68.33	68.65	67.23	67.48	67.48	384,900
Apr 11, 2024	69.32	69.32	68.35	68.84	68.84	468,500
Apr 10, 2024	69.77	70.00	68.88	69.09	69.09	429,600
Apr 09, 2024	71.02	71.27	70.31	70.90	70.90	434,700
Apr 08, 2024	70.89	71.19	70.56	70.62	70.62	430,100
Apr 05, 2024	69.92	70.84	69.80	70.64	70.64	370,500
Apr 04, 2024	71.50	71.50	69.94	70.00	70.00	438,500
Apr 03, 2024	70.21	71.09	70.15	70.99	70.99	320,700
Apr 02, 2024	70.74	70.95	69.96	70.56	70.56	447,300
Apr 01, 2024	71.81	71.81	70.78	70.78	70.78	386,700
Mar 28, 2024	71.94	72.54	71.73	71.90	71.90	678,600
Mar 27, 2024	70.97	72.06	70.93	72.02	72.02	752,100
Mar 26, 2024	70.65	71.19	70.44	70.48	70.48	1,004,200
Mar 25, 2024	69.91	71.24	69.91	70.62	70.62	733,200
Mar 22, 2024	71.06	71.06	69.91	70.08	70.08	474,100
Mar 21, 2024	70.00	70.91	69.49	70.83	70.83	545,000
Mar 20, 2024	68.75	69.89	68.65	69.88	69.88	542,700
Mar 19, 2024	68.76	69.22	68.72	68.79	68.79	512,100
Mar 18, 2024	68.73	69.15	68.72	68.74	68.74	412,100
Mar 15, 2024	68.54	69.41	68.48	68.63	68.63	968,400
Mar 14, 2024	69.93	69.93	68.67	69.10	69.10	525,200
Mar 13, 2024	69.45	69.94	69.44	69.50	69.50	417,000
Mar 12, 2024	69.16	69.87	68.97	69.59	69.59	652,800
Mar 11, 2024	69.02	69.32	68.58	69.26	69.26	396,700
Mar 08, 2024	69.04	69.82	69.04	69.06	69.06	585,800
Mar 07, 2024	68.94	69.17	68.69	68.86	68.86	376,800
Mar 06, 2024	68.56	68.90	68.24	68.50	68.50	343,600
Mar 05, 2024	67.99	68.67	67.99	68.27	68.27	339,200
Mar 04, 2024	67.81	69.29	67.76	68.22	68.22	480,500
Mar 01, 2024	67.25	67.84	66.94	67.83	67.83	362,300
Feb 29, 2024	67.81	67.83	67.16	67.25	67.25	683,200
Feb 28, 2024	67.13	67.74	67.09	67.62	67.62	274,300
Feb 27, 2024	67.13	67.36	66.83	67.34	67.34	398,900
Feb 26, 2024	66.78	67.39	66.78	67.02	67.02	330,700
Feb 23, 2024	67.19	67.45	67.03	67.29	67.29	264,500
Feb 22, 2024	66.75	67.22	65.90	66.99	66.99	497,600
Feb 21, 2024	65.78	66.60	65.78	66.32	66.32	477,300
Feb 20, 2024	65.64	66.27	65.12	66.27	66.27	751,000
Feb 16, 2024	66.19	66.58	65.79	65.87	65.87	500,700
Feb 15, 2024	65.89	66.62	65.89	66.15	66.15	459,200
Feb 14, 2024	66.02	66.25	65.60	65.86	65.86	358,400
Feb 13, 2024	66.40	67.02	65.04	65.53	65.53	490,500
Feb 12, 2024	66.65	67.56	66.60	67.20	67.20	422,700
Feb 09, 2024	66.25	66.72	65.52	66.65	66.65	354,200
Feb 08, 2024	66.09	66.50	65.84	66.31	66.31	478,400
Feb 07, 2024	65.83	66.26	65.44	65.97	65.97	479,800
Feb 06, 2024	65.83	66.03	65.30	65.71	65.71	518,700
Feb 05, 2024	66.43	66.59	65.54	65.85	65.85	620,000
Feb 02, 2024	66.32	66.83	65.93	66.65	66.65	604,400
Feb 01, 2024	64.95	66.37	64.14	66.32	66.32	879,800
Jan 31, 2024	64.07	64.36	63.12	63.24	63.24	1,287,000
Jan 30, 2024	64.09	64.35	64.01	64.24	64.24	471,800
Jan 29, 2024	63.54	64.37	63.54	64.36	64.36	550,700
Jan 26, 2024	64.21	64.38	63.77	63.90	63.90	354,500
Jan 25, 2024	64.66	64.80	63.31	63.92	63.92	649,400
Jan 24, 2024	64.79	65.18	64.19	64.59	64.59	2,327,400
Jan 23, 2024	64.42	64.44	63.53	63.78	63.78	499,200
Jan 22, 2024	63.86	64.44	63.67	64.42	64.42	670,200
Jan 19, 2024	63.14	63.64	62.87	63.49	63.49	532,700
Jan 18, 2024	62.95	63.66	62.48	62.99	62.99	794,100
Jan 17, 2024	62.34	63.20	62.34	62.87	62.87	581,800
Jan 16, 2024	63.12	63.47	62.68	63.14	63.14	458,200
Jan 12, 2024	63.72	64.26	63.58	63.70	63.70	422,400
Jan 11, 2024	62.80	63.60	62.76	63.45	63.45	767,400
Jan 10, 2024	62.41	63.01	62.35	62.90	62.90	686,700
Jan 09, 2024	63.01	63.30	62.41	62.48	62.48	798,000
Jan 08, 2024	63.21	63.49	62.67	63.34	63.34	770,400
Jan 05, 2024	62.54	63.10	62.54	62.90	62.90	560,000
Jan 04, 2024	62.28	63.22	61.58	62.78	62.78	942,900
Jan 03, 2024	62.77	62.82	62.21	62.21	62.21	612,200
Jan 02, 2024	63.06	63.22	62.50	62.92	62.92	661,700
Dec 29, 2023	63.81	64.06	63.39	63.55	63.55	419,500
Dec 28, 2023	64.35	64.41	63.87	63.92	63.92	394,900
Dec 27, 2023	64.06	64.42	63.62	64.12	64.12	460,100
Dec 27, 2023	0.46 Dividend
Dec 26, 2023	64.57	64.93	64.27	64.58	64.12	383,600
Dec 22, 2023	64.59	64.94	64.39	64.59	64.13	333,300
Dec 21, 2023	64.12	64.59	63.65	64.43	63.97	643,800
Dec 20, 2023	63.72	64.71	63.46	63.59	63.14	677,300
Dec 19, 2023	63.13	63.90	62.92	63.66	63.21	746,300
Dec 18, 2023	62.57	63.20	62.20	63.13	62.68	593,900
Dec 15, 2023	62.64	63.25	61.28	62.00	61.56	1,244,100
Dec 14, 2023	62.27	63.26	62.05	62.92	62.47	652,400
Dec 13, 2023	60.55	61.92	60.55	61.80	61.36	529,700
Dec 12, 2023	60.51	60.77	60.19	60.56	60.13	576,500
Dec 11, 2023	60.24	60.62	59.96	60.47	60.04	330,300
Dec 08, 2023	59.84	60.44	59.77	60.24	59.81	441,300
Dec 07, 2023	59.60	60.10	59.48	59.92	59.49	314,700
Dec 06, 2023	59.83	60.20	59.53	59.59	59.17	574,700
Dec 05, 2023	59.87	60.06	59.42	59.62	59.20	667,100
Dec 04, 2023	59.49	60.20	59.49	60.12	59.69	463,400
Dec 01, 2023	58.74	59.93	58.34	59.88	59.45	582,700
Nov 30, 2023	58.03	58.74	57.86	58.67	58.25	973,700
Nov 29, 2023	58.18	58.38	57.72	57.88	57.47	562,900
Nov 28, 2023	57.77	58.02	57.43	57.92	57.51	472,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,807.37+98.93(+0.46%)

S&P 5004,967.23-43.89(-0.88%)

DOW37,986.40+211.02(+0.56%)

CAD/USD0.7275+0.0012(+0.16%)

CRUDE OIL83.24+0.51(+0.62%)

Bitcoin CAD88,270.35+683.75(+0.78%)

S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON TECH DRAG

SEI Investments Company (SEIC)

S&P/TSX
21,807.37
+98.93(+0.46%)

S&P 500
4,967.23
-43.89(-0.88%)

DOW
37,986.40
+211.02(+0.56%)

CAD/USD
0.7275
+0.0012(+0.16%)

CRUDE OIL
83.24
+0.51(+0.62%)

Bitcoin CAD
88,270.35
+683.75(+0.78%)