SEI S&P 500 Index I (SIMT) (SPIIX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 95.56 | 95.56 | 95.56 | 95.56 | 95.56 | - |
| May 16, 2024 | 95.45 | 95.45 | 95.45 | 95.45 | 95.45 | - |
| May 15, 2024 | 95.63 | 95.63 | 95.63 | 95.63 | 95.63 | - |
| May 14, 2024 | 94.51 | 94.51 | 94.51 | 94.51 | 94.51 | - |
| May 13, 2024 | 94.04 | 94.04 | 94.04 | 94.04 | 94.04 | - |
| May 10, 2024 | 94.06 | 94.06 | 94.06 | 94.06 | 94.06 | - |
| May 09, 2024 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | - |
| May 08, 2024 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | - |
| May 07, 2024 | 93.41 | 93.41 | 93.41 | 93.41 | 93.41 | - |
| May 06, 2024 | 93.28 | 93.28 | 93.28 | 93.28 | 93.28 | - |
| May 03, 2024 | 92.33 | 92.33 | 92.33 | 92.33 | 92.33 | - |
| May 02, 2024 | 91.18 | 91.18 | 91.18 | 91.18 | 91.18 | - |
| May 01, 2024 | 90.35 | 90.35 | 90.35 | 90.35 | 90.35 | - |
| Apr 30, 2024 | 90.67 | 90.67 | 90.67 | 90.67 | 90.67 | - |
| Apr 29, 2024 | 92.11 | 92.11 | 92.11 | 92.11 | 92.11 | - |
| Apr 26, 2024 | 91.82 | 91.82 | 91.82 | 91.82 | 91.82 | - |
| Apr 25, 2024 | 90.89 | 90.89 | 90.89 | 90.89 | 90.89 | - |
| Apr 24, 2024 | 91.31 | 91.31 | 91.31 | 91.31 | 91.31 | - |
| Apr 23, 2024 | 91.29 | 91.29 | 91.29 | 91.29 | 91.29 | - |
| Apr 22, 2024 | 90.21 | 90.21 | 90.21 | 90.21 | 90.21 | - |
| Apr 19, 2024 | 89.44 | 89.44 | 89.44 | 89.44 | 89.44 | - |
| Apr 18, 2024 | 90.22 | 90.22 | 90.22 | 90.22 | 90.22 | - |
| Apr 17, 2024 | 90.42 | 90.42 | 90.42 | 90.42 | 90.42 | - |
| Apr 16, 2024 | 90.95 | 90.95 | 90.95 | 90.95 | 90.95 | - |
| Apr 15, 2024 | 91.14 | 91.14 | 91.14 | 91.14 | 91.14 | - |
| Apr 12, 2024 | 92.25 | 92.25 | 92.25 | 92.25 | 92.25 | - |
| Apr 11, 2024 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | - |
| Apr 10, 2024 | 92.91 | 92.91 | 92.91 | 92.91 | 92.91 | - |
| Apr 09, 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | - |
| Apr 08, 2024 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | - |
| Apr 05, 2024 | 93.69 | 93.69 | 93.69 | 93.69 | 93.69 | - |
| Apr 04, 2024 | 92.66 | 92.66 | 92.66 | 92.66 | 92.66 | - |
| Apr 04, 2024 | 0.202 Dividend | |||||
| Apr 03, 2024 | 94.02 | 94.02 | 94.02 | 94.02 | 93.82 | - |
| Apr 02, 2024 | 93.91 | 93.91 | 93.91 | 93.91 | 93.71 | - |
| Apr 01, 2024 | 94.59 | 94.59 | 94.59 | 94.59 | 94.39 | - |
| Mar 28, 2024 | 94.79 | 94.79 | 94.79 | 94.79 | 94.59 | - |
| Mar 27, 2024 | 94.69 | 94.69 | 94.69 | 94.69 | 94.49 | - |
| Mar 26, 2024 | 93.87 | 93.87 | 93.87 | 93.87 | 93.67 | - |
| Mar 25, 2024 | 94.13 | 94.13 | 94.13 | 94.13 | 93.93 | - |
| Mar 22, 2024 | 94.43 | 94.43 | 94.43 | 94.43 | 94.23 | - |
| Mar 21, 2024 | 94.56 | 94.56 | 94.56 | 94.56 | 94.36 | - |
| Mar 20, 2024 | 94.25 | 94.25 | 94.25 | 94.25 | 94.05 | - |
| Mar 19, 2024 | 93.41 | 93.41 | 93.41 | 93.41 | 93.21 | - |
| Mar 18, 2024 | 92.88 | 92.88 | 92.88 | 92.88 | 92.68 | - |
| Mar 15, 2024 | 92.30 | 92.30 | 92.30 | 92.30 | 92.10 | - |
| Mar 14, 2024 | 92.91 | 92.91 | 92.91 | 92.91 | 92.71 | - |
| Mar 13, 2024 | 93.15 | 93.15 | 93.15 | 93.15 | 92.95 | - |
| Mar 12, 2024 | 93.33 | 93.33 | 93.33 | 93.33 | 93.13 | - |
| Mar 11, 2024 | 92.29 | 92.29 | 92.29 | 92.29 | 92.09 | - |
| Mar 08, 2024 | 92.40 | 92.40 | 92.40 | 92.40 | 92.20 | - |
| Mar 07, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 92.80 | - |
| Mar 06, 2024 | 92.05 | 92.05 | 92.05 | 92.05 | 91.85 | - |
| Mar 05, 2024 | 91.57 | 91.57 | 91.57 | 91.57 | 91.37 | - |
| Mar 04, 2024 | 92.51 | 92.51 | 92.51 | 92.51 | 92.31 | - |
| Mar 01, 2024 | 92.62 | 92.62 | 92.62 | 92.62 | 92.42 | - |
| Feb 29, 2024 | 91.88 | 91.88 | 91.88 | 91.88 | 91.68 | - |
| Feb 28, 2024 | 91.39 | 91.39 | 91.39 | 91.39 | 91.19 | - |
| Feb 27, 2024 | 91.53 | 91.53 | 91.53 | 91.53 | 91.33 | - |
| Feb 26, 2024 | 91.38 | 91.38 | 91.38 | 91.38 | 91.18 | - |
| Feb 23, 2024 | 91.73 | 91.73 | 91.73 | 91.73 | 91.53 | - |
| Feb 22, 2024 | 91.69 | 91.69 | 91.69 | 91.69 | 91.49 | - |
| Feb 21, 2024 | 89.79 | 89.79 | 89.79 | 89.79 | 89.60 | - |
| Feb 20, 2024 | 89.68 | 89.68 | 89.68 | 89.68 | 89.49 | - |
| Feb 16, 2024 | 90.23 | 90.23 | 90.23 | 90.23 | 90.04 | - |
| Feb 15, 2024 | 90.65 | 90.65 | 90.65 | 90.65 | 90.46 | - |
| Feb 14, 2024 | 90.11 | 90.11 | 90.11 | 90.11 | 89.92 | - |
| Feb 13, 2024 | 89.24 | 89.24 | 89.24 | 89.24 | 89.05 | - |
| Feb 12, 2024 | 90.46 | 90.46 | 90.46 | 90.46 | 90.27 | - |
| Feb 09, 2024 | 90.55 | 90.55 | 90.55 | 90.55 | 90.36 | - |
| Feb 08, 2024 | 90.03 | 90.03 | 90.03 | 90.03 | 89.84 | - |
| Feb 07, 2024 | 89.97 | 89.97 | 89.97 | 89.97 | 89.78 | - |
| Feb 06, 2024 | 89.23 | 89.23 | 89.23 | 89.23 | 89.04 | - |
| Feb 05, 2024 | 89.03 | 89.03 | 89.03 | 89.03 | 88.84 | - |
| Feb 02, 2024 | 89.32 | 89.32 | 89.32 | 89.32 | 89.13 | - |
| Feb 01, 2024 | 88.37 | 88.37 | 88.37 | 88.37 | 88.18 | - |
| Jan 31, 2024 | 87.28 | 87.28 | 87.28 | 87.28 | 87.09 | - |
| Jan 30, 2024 | 88.70 | 88.70 | 88.70 | 88.70 | 88.51 | - |
| Jan 29, 2024 | 88.75 | 88.75 | 88.75 | 88.75 | 88.56 | - |
| Jan 26, 2024 | 88.09 | 88.09 | 88.09 | 88.09 | 87.90 | - |
| Jan 25, 2024 | 88.15 | 88.15 | 88.15 | 88.15 | 87.96 | - |
| Jan 24, 2024 | 87.68 | 87.68 | 87.68 | 87.68 | 87.49 | - |
| Jan 23, 2024 | 87.61 | 87.61 | 87.61 | 87.61 | 87.42 | - |
| Jan 22, 2024 | 87.36 | 87.36 | 87.36 | 87.36 | 87.17 | - |
| Jan 19, 2024 | 87.17 | 87.17 | 87.17 | 87.17 | 86.98 | - |
| Jan 18, 2024 | 86.11 | 86.11 | 86.11 | 86.11 | 85.92 | - |
| Jan 17, 2024 | 85.35 | 85.35 | 85.35 | 85.35 | 85.17 | - |
| Jan 16, 2024 | 85.83 | 85.83 | 85.83 | 85.83 | 85.65 | - |
| Jan 12, 2024 | 86.16 | 86.16 | 86.16 | 86.16 | 85.97 | - |
| Jan 11, 2024 | 86.09 | 86.09 | 86.09 | 86.09 | 85.91 | - |
| Jan 10, 2024 | 86.15 | 86.15 | 86.15 | 86.15 | 85.96 | - |
| Jan 09, 2024 | 85.66 | 85.66 | 85.66 | 85.66 | 85.48 | - |
| Jan 08, 2024 | 85.78 | 85.78 | 85.78 | 85.78 | 85.60 | - |
| Jan 05, 2024 | 84.59 | 84.59 | 84.59 | 84.59 | 84.41 | - |
| Jan 04, 2024 | 84.43 | 84.43 | 84.43 | 84.43 | 84.25 | - |
| Jan 03, 2024 | 84.72 | 84.72 | 84.72 | 84.72 | 84.54 | - |
| Jan 02, 2024 | 85.40 | 85.40 | 85.40 | 85.40 | 85.22 | - |
| Dec 29, 2023 | 85.89 | 85.89 | 85.89 | 85.89 | 85.71 | - |
| Dec 28, 2023 | 86.13 | 86.13 | 86.13 | 86.13 | 85.94 | - |
| Dec 27, 2023 | 86.09 | 86.09 | 86.09 | 86.09 | 85.91 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.