SEMCX - SEI Institutional Managed Trust Mid-Cap Portfolio Fund Class F

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 14, 2020------
Jul. 13, 202022.2022.2022.2022.2022.20-
Jul. 10, 202022.4222.4222.4222.4222.42-
Jul. 09, 202022.1222.1222.1222.1222.12-
Jul. 08, 202022.3922.3922.3922.3922.39-
Jul. 07, 202022.2722.2722.2722.2722.27-
Jul. 06, 202022.6722.6722.6722.6722.67-
Jul. 02, 202022.5122.5122.5122.5122.51-
Jul. 01, 202022.5122.5122.5122.5122.51-
Jun. 30, 202022.5122.5122.5122.5122.51-
Jun. 29, 202022.2122.2122.2122.2122.21-
Jun. 26, 202021.7621.7621.7621.7621.76-
Jun. 25, 202022.2222.2222.2222.2222.22-
Jun. 24, 202021.9421.9421.9421.9421.94-
Jun. 23, 202022.6022.6022.6022.6022.60-
Jun. 22, 202022.6222.6222.6222.6222.62-
Jun. 19, 202022.4922.4922.4922.4922.49-
Jun. 18, 202022.6222.6222.6222.6222.62-
Jun. 17, 202022.6522.6522.6522.6522.65-
Jun. 16, 202022.8622.8622.8622.8622.86-
Jun. 15, 202022.4122.4122.4122.4122.41-
Jun. 12, 202022.0822.0822.0822.0822.08-
Jun. 11, 202021.7021.7021.7021.7021.70-
Jun. 10, 202023.2223.2223.2223.2223.22-
Jun. 09, 202023.7123.7123.7123.7123.71-
Jun. 08, 202024.2224.2224.2224.2224.22-
Jun. 05, 202023.7223.7223.7223.7223.72-
Jun. 04, 202023.0623.0623.0623.0623.06-
Jun. 03, 202023.0223.0223.0223.0223.02-
Jun. 02, 202022.5122.5122.5122.5122.51-
Jun. 01, 202022.2422.2422.2422.2422.24-
May 29, 202021.9621.9621.9621.9621.96-
May 28, 202021.9521.9521.9521.9521.95-
May 27, 202022.1622.1622.1622.1622.16-
May 26, 202021.6121.6121.6121.6121.61-
May 22, 202021.0021.0021.0021.0021.00-
May 21, 202020.9920.9920.9920.9920.99-
May 20, 202021.0821.0821.0821.0821.08-
May 19, 202020.6820.6820.6820.6820.68-
May 18, 202020.8920.8920.8920.8920.89-
May 15, 202019.7219.7219.7219.7219.72-
May 14, 202019.6619.6619.6619.6619.66-
May 13, 202019.3219.3219.3219.3219.32-
May 12, 202019.9819.9819.9819.9819.98-
May 11, 202020.5520.5520.5520.5520.55-
May 08, 202020.7820.7820.7820.7820.78-
May 07, 202020.2120.2120.2120.2120.21-
May 06, 202019.7719.7719.7719.7719.77-
May 05, 202020.0720.0720.0720.0720.07-
May 04, 202019.9519.9519.9519.9519.95-
May 01, 202019.9719.9719.9719.9719.97-
Apr. 30, 202020.7120.7120.7120.7120.71-
Apr. 29, 202021.3421.3421.3421.3421.34-
Apr. 28, 202020.4920.4920.4920.4920.49-
Apr. 27, 202020.1420.1420.1420.1420.14-
Apr. 24, 202019.5319.5319.5319.5319.53-
Apr. 23, 202019.2419.2419.2419.2419.24-
Apr. 22, 202019.1419.1419.1419.1419.14-
Apr. 21, 202018.7918.7918.7918.7918.79-
Apr. 20, 202019.4319.4319.4319.4319.43-
Apr. 17, 202019.8919.8919.8919.8919.89-
Apr. 16, 202019.0419.0419.0419.0419.04-
Apr. 15, 202019.2119.2119.2119.2119.21-
Apr. 14, 202019.9719.9719.9719.9719.97-
Apr. 13, 202019.5319.5319.5319.5319.53-
Apr. 09, 202020.0620.0620.0620.0620.06-
Apr. 08, 202019.4719.4719.4719.4719.47-
Apr. 07, 202018.6018.6018.6018.6018.60-
Apr. 06, 202018.3318.3318.3318.3318.33-
Apr. 06, 20200.123 Dividend
Apr. 03, 202017.0117.0117.0117.0116.89-
Apr. 02, 202017.3917.3917.3917.3917.26-
Apr. 01, 202017.3117.3117.3117.3117.18-
Mar. 31, 202018.2318.2318.2318.2318.10-
Mar. 30, 202018.5118.5118.5118.5118.38-
Mar. 27, 202018.1018.1018.1018.1017.97-
Mar. 26, 202018.7218.7218.7218.7218.58-
Mar. 25, 202017.7117.7117.7117.7117.58-
Mar. 24, 202015.4015.4015.4015.4015.29-
Mar. 23, 202015.4015.4015.4015.4015.29-
Mar. 20, 202015.9215.9215.9215.9215.80-
Mar. 19, 202016.5116.5116.5116.5116.39-
Mar. 18, 202015.9415.9415.9415.9415.82-
Mar. 17, 202017.4617.4617.4617.4617.33-
Mar. 16, 202016.8416.8416.8416.8416.72-
Mar. 13, 202019.3819.3819.3819.3819.24-
Mar. 12, 202018.1118.1118.1118.1117.98-
Mar. 11, 202020.2920.2920.2920.2920.14-
Mar. 10, 202021.5021.5021.5021.5021.34-
Mar. 09, 202020.5820.5820.5820.5820.43-
Mar. 06, 202022.5822.5822.5822.5822.42-
Mar. 05, 202023.0523.0523.0523.0522.88-
Mar. 04, 202023.9723.9723.9723.9723.80-
Mar. 03, 202023.2023.2023.2023.2023.03-
Mar. 02, 202023.8023.8023.8023.8023.63-
Feb. 28, 202022.9922.9922.9922.9922.82-
Feb. 27, 202023.2823.2823.2823.2823.11-
Feb. 26, 202024.1824.1824.1824.1824.01-
Feb. 25, 202024.5224.5224.5224.5224.34-
Feb. 24, 202025.4025.4025.4025.4025.22-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...