U.S. markets open in 1 hour 46 minutes

SEI S&P 500 Index A (SIIT) (SPINX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
21.32+0.19 (+0.90%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 may 202421.3221.3221.3221.3221.32-
01 may 202421.1321.1321.1321.1321.13-
30 abr 202421.2021.2021.2021.2021.20-
29 abr 202421.5421.5421.5421.5421.54-
26 abr 202421.4721.4721.4721.4721.47-
25 abr 202421.2521.2521.2521.2521.25-
24 abr 202421.3521.3521.3521.3521.35-
23 abr 202421.3521.3521.3521.3521.35-
22 abr 202421.0921.0921.0921.0921.09-
19 abr 202420.9120.9120.9120.9120.91-
18 abr 202421.0921.0921.0921.0921.09-
17 abr 202421.1421.1421.1421.1421.14-
16 abr 202421.2621.2621.2621.2621.26-
15 abr 202421.3121.3121.3121.3121.31-
12 abr 202421.5721.5721.5721.5721.57-
11 abr 202421.8821.8821.8821.8821.88-
10 abr 202421.7221.7221.7221.7221.72-
09 abr 202421.9321.9321.9321.9321.93-
08 abr 202421.8921.8921.8921.8921.89-
05 abr 202421.9021.9021.9021.9021.90-
05 abr 20240.088 Dividendo
04 abr 202421.7521.7521.7521.7521.66-
03 abr 202422.0222.0222.0222.0221.93-
02 abr 202421.9921.9921.9921.9921.90-
01 abr 202422.1522.1522.1522.1522.06-
28 mar 202422.1922.1922.1922.1922.10-
27 mar 202422.1722.1722.1722.1722.08-
26 mar 202421.9821.9821.9821.9821.89-
25 mar 202422.0422.0422.0422.0421.95-
22 mar 202422.1122.1122.1122.1122.02-
21 mar 202422.1422.1422.1422.1422.05-
20 mar 202422.0622.0622.0622.0621.97-
19 mar 202421.8721.8721.8721.8721.78-
18 mar 202421.7421.7421.7421.7421.65-
15 mar 202421.6121.6121.6121.6121.52-
14 mar 202421.7521.7521.7521.7521.66-
13 mar 202421.8121.8121.8121.8121.72-
12 mar 202421.8521.8521.8521.8521.76-
11 mar 202421.6021.6021.6021.6021.51-
08 mar 202421.6321.6321.6321.6321.54-
07 mar 202421.7721.7721.7721.7721.68-
06 mar 202421.5421.5421.5421.5421.45-
05 mar 202421.4321.4321.4321.4321.34-
04 mar 202421.6521.6521.6521.6521.56-
01 mar 202421.6821.6821.6821.6821.59-
29 feb 202421.5021.5021.5021.5021.41-
28 feb 202421.3921.3921.3921.3921.30-
27 feb 202421.4221.4221.4221.4221.33-
26 feb 202421.3821.3821.3821.3821.29-
23 feb 202421.4721.4721.4721.4721.38-
22 feb 202421.4621.4621.4621.4621.37-
21 feb 202421.0121.0121.0121.0120.92-
20 feb 202420.9920.9920.9920.9920.91-
16 feb 202421.1121.1121.1121.1121.02-
15 feb 202421.2121.2121.2121.2121.12-
14 feb 202421.0821.0821.0821.0820.99-
13 feb 202420.8820.8820.8820.8820.80-
12 feb 202421.1721.1721.1721.1721.08-
09 feb 202421.1921.1921.1921.1921.10-
08 feb 202421.0621.0621.0621.0620.97-
07 feb 202421.0521.0521.0521.0520.96-
06 feb 202420.8820.8820.8820.8820.80-
05 feb 202420.8320.8320.8320.8320.75-
02 feb 202420.8920.8920.8920.8920.81-
01 feb 202420.6720.6720.6720.6720.59-
31 ene 202420.4220.4220.4220.4220.34-
30 ene 202420.7520.7520.7520.7520.67-
29 ene 202420.7620.7620.7620.7620.68-
26 ene 202420.6020.6020.6020.6020.52-
25 ene 202420.6220.6220.6220.6220.54-
24 ene 202420.5120.5120.5120.5120.43-
23 ene 202420.4920.4920.4920.4920.41-
22 ene 202420.4320.4320.4320.4320.35-
19 ene 202420.3920.3920.3920.3920.31-
18 ene 202420.1420.1420.1420.1420.06-
17 ene 202419.9619.9619.9619.9619.88-
16 ene 202420.0720.0720.0720.0719.99-
12 ene 202420.1520.1520.1520.1520.07-
11 ene 202420.1320.1320.1320.1320.05-
10 ene 202420.1420.1420.1420.1420.06-
09 ene 202420.0320.0320.0320.0319.95-
08 ene 202420.0620.0620.0620.0619.98-
05 ene 202419.7819.7819.7819.7819.70-
04 ene 202419.7419.7419.7419.7419.66-
03 ene 202419.8119.8119.8119.8119.73-
02 ene 202419.9719.9719.9719.9719.89-
29 dic 202320.0820.0820.0820.0820.00-
28 dic 202320.1420.1420.1420.1420.06-
28 dic 20230.072 Dividendo
27 dic 202320.2020.2020.2020.2020.05-
26 dic 202320.1720.1720.1720.1720.02-
22 dic 202320.0820.0820.0820.0819.93-
21 dic 202320.0520.0520.0520.0519.90-
20 dic 202319.8419.8419.8419.8419.69-
19 dic 202320.1420.1420.1420.1419.99-
18 dic 202320.0220.0220.0220.0219.87-
15 dic 202319.9319.9319.9319.9319.78-
15 dic 20230 Dividendo
15 dic 20231.655 Ganancias de capital
14 dic 202321.5821.5821.5821.5819.77-
*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...