U.S. markets close in 3 hours 49 minutes

SEI Small Cap Y (SIMT) (SMYFX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
13.48+0.08 (+0.60%)
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 2024------
27 jun 202413.4813.4813.4813.4813.48-
26 jun 202413.4013.4013.4013.4013.40-
25 jun 202413.4413.4413.4413.4413.44-
24 jun 202413.4813.4813.4813.4813.48-
21 jun 202413.4113.4113.4113.4113.41-
20 jun 202413.3713.3713.3713.3713.37-
18 jun 202413.4113.4113.4113.4113.41-
17 jun 202413.3813.3813.3813.3813.38-
14 jun 202413.2413.2413.2413.2413.24-
13 jun 202413.4413.4413.4413.4413.44-
12 jun 202413.5613.5613.5613.5613.56-
11 jun 202413.3513.3513.3513.3513.35-
10 jun 202413.4013.4013.4013.4013.40-
07 jun 202413.3713.3713.3713.3713.37-
06 jun 202413.4813.4813.4813.4813.48-
05 jun 202413.5713.5713.5713.5713.57-
04 jun 202413.3913.3913.3913.3913.39-
03 jun 202413.6013.6013.6013.6013.60-
31 may 202413.7013.7013.7013.7013.70-
30 may 202413.5913.5913.5913.5913.59-
29 may 202413.4713.4713.4713.4713.47-
28 may 202413.6513.6513.6513.6513.65-
24 may 202413.7013.7013.7013.7013.70-
23 may 202413.5613.5613.5613.5613.56-
22 may 202413.7313.7313.7313.7313.73-
21 may 202413.8413.8413.8413.8413.84-
20 may 202413.8713.8713.8713.8713.87-
17 may 202413.8513.8513.8513.8513.85-
16 may 202413.8513.8513.8513.8513.85-
15 may 202413.9313.9313.9313.9313.93-
14 may 202413.8113.8113.8113.8113.81-
13 may 202413.6813.6813.6813.6813.68-
10 may 202413.6813.6813.6813.6813.68-
09 may 202413.7613.7613.7613.7613.76-
08 may 202413.6313.6313.6313.6313.63-
07 may 202413.6413.6413.6413.6413.64-
06 may 202413.6013.6013.6013.6013.60-
03 may 202413.4513.4513.4513.4513.45-
02 may 202413.3213.3213.3213.3213.32-
01 may 202413.1013.1013.1013.1013.10-
30 abr 202413.0613.0613.0613.0613.06-
29 abr 202413.2913.2913.2913.2913.29-
26 abr 202413.2113.2113.2113.2113.21-
25 abr 202413.1113.1113.1113.1113.11-
24 abr 202413.2013.2013.2013.2013.20-
23 abr 202413.2213.2213.2213.2213.22-
22 abr 202412.9912.9912.9912.9912.99-
19 abr 202412.8812.8812.8812.8812.88-
18 abr 202412.8212.8212.8212.8212.82-
17 abr 202412.8512.8512.8512.8512.85-
16 abr 202412.9612.9612.9612.9612.96-
15 abr 202413.0213.0213.0213.0213.02-
12 abr 202413.1613.1613.1613.1613.16-
11 abr 202413.4213.4213.4213.4213.42-
10 abr 202413.3713.3713.3713.3713.37-
09 abr 202413.6713.6713.6713.6713.67-
08 abr 202413.6813.6813.6813.6813.68-
05 abr 202413.6213.6213.6213.6213.62-
04 abr 202413.5413.5413.5413.5413.54-
04 abr 20240.031 Dividendo
03 abr 202413.7213.7213.7213.7213.69-
02 abr 202413.6413.6413.6413.6413.61-
01 abr 202413.8513.8513.8513.8513.82-
28 mar 202413.9513.9513.9513.9513.92-
27 mar 202413.8813.8813.8813.8813.85-
26 mar 202413.6113.6113.6113.6113.58-
25 mar 202413.6313.6313.6313.6313.60-
22 mar 202413.6613.6613.6613.6613.63-
21 mar 202413.8013.8013.8013.8013.77-
20 mar 202413.6613.6613.6613.6613.63-
19 mar 202413.4213.4213.4213.4213.39-
18 mar 202413.3213.3213.3213.3213.29-
15 mar 202413.3713.3713.3713.3713.34-
14 mar 202413.3213.3213.3213.3213.29-
13 mar 202413.5213.5213.5213.5213.49-
12 mar 202413.4713.4713.4713.4713.44-
11 mar 202413.4313.4313.4313.4313.40-
08 mar 202413.5313.5313.5313.5313.50-
07 mar 202413.5613.5613.5613.5613.53-
06 mar 202413.4613.4613.4613.4613.43-
05 mar 202413.3713.3713.3713.3713.34-
04 mar 202413.4413.4413.4413.4413.41-
01 mar 202413.4713.4713.4713.4713.44-
29 feb 202413.3513.3513.3513.3513.32-
28 feb 202413.2313.2313.2313.2313.20-
27 feb 202413.3213.3213.3213.3213.29-
26 feb 202413.2113.2113.2113.2113.18-
23 feb 202413.1413.1413.1413.1413.11-
22 feb 202413.0613.0613.0613.0613.03-
21 feb 202412.9412.9412.9412.9412.91-
20 feb 202413.0113.0113.0113.0112.98-
16 feb 202413.1613.1613.1613.1613.13-
15 feb 202413.3213.3213.3213.3213.29-
14 feb 202413.0413.0413.0413.0413.01-
13 feb 202412.7612.7612.7612.7612.73-
12 feb 202413.2213.2213.2213.2213.19-
09 feb 202413.0213.0213.0213.0212.99-
08 feb 202412.8812.8812.8812.8812.85-
07 feb 202412.7212.7212.7212.7212.69-
*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...