U.S. markets open in 1 hour 48 minutes
F S&P 500
5,305.50 +10.00 (+0.19%) F Dow Jones
38,773.00 -18.00 (-0.05%) F Nasdaq
18,685.75 +94.75 (+0.51%) E-mini Russell 2000 Index Futur
2,102.30 +26.50 (+1.28%) Petróleo
77.09 +0.10 (+0.13%) Oro
2,351.70 +5.90 (+0.25%)
SEI Institutional Managed Trust - Dynamic Asset Allocation Fund (SDYAX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 30 may 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 29 may 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 28 may 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 24 may 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 23 may 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 22 may 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 21 may 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 20 may 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 17 may 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| 16 may 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 15 may 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| 14 may 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 13 may 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 10 may 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 09 may 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| 08 may 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 07 may 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 06 may 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 03 may 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 02 may 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
| 01 may 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| 30 abr 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
| 29 abr 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 26 abr 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
| 25 abr 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
| 24 abr 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| 23 abr 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 22 abr 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| 19 abr 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 18 abr 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| 17 abr 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
| 16 abr 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
| 15 abr 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| 12 abr 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 11 abr 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| 10 abr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 09 abr 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 08 abr 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 05 abr 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 04 abr 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 03 abr 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 02 abr 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| 01 abr 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 28 mar 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| 27 mar 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 26 mar 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 25 mar 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 22 mar 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 21 mar 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 20 mar 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 19 mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 18 mar 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 15 mar 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
| 14 mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 13 mar 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 12 mar 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 11 mar 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 08 mar 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
| 07 mar 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 06 mar 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
| 05 mar 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| 04 mar 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
| 01 mar 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 29 feb 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 28 feb 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
| 27 feb 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 26 feb 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
| 23 feb 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| 22 feb 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| 21 feb 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
| 20 feb 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 16 feb 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| 15 feb 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| 14 feb 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 13 feb 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 12 feb 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 09 feb 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 08 feb 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 07 feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 06 feb 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
| 05 feb 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| 02 feb 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| 01 feb 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 31 ene 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 30 ene 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 29 ene 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| 26 ene 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 25 ene 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 24 ene 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 23 ene 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| 22 ene 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| 19 ene 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 18 ene 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
| 17 ene 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| 16 ene 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
| 12 ene 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 11 ene 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| 10 ene 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
| 09 ene 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.