U.S. markets open in 1 hour 7 minutes
F S&P 500
5,507.75 +16.75 (+0.31%) F Dow Jones
38,864.00 +5.00 (+0.01%) F Nasdaq
20,012.75 +93.50 (+0.47%) E-mini Russell 2000 Index Futur
2,051.80 +2.50 (+0.12%) Petróleo
81.59 +0.02 (+0.02%) Oro
2,351.60 +4.70 (+0.20%)
SEI Tax-Managed Large Cap Y (SIMT) (STLYX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
20 jun 2023 - 20 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 jun 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| 17 jun 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
| 14 jun 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| 13 jun 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
| 12 jun 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
| 11 jun 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| 10 jun 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
| 07 jun 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
| 06 jun 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
| 05 jun 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
| 04 jun 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
| 03 jun 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
| 31 may 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
| 30 may 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
| 29 may 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
| 28 may 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
| 24 may 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
| 23 may 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| 22 may 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
| 21 may 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
| 20 may 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
| 17 may 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| 16 may 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 15 may 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| 14 may 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
| 13 may 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
| 10 may 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| 09 may 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
| 08 may 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
| 07 may 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
| 06 may 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
| 03 may 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
| 02 may 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
| 01 may 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
| 30 abr 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
| 29 abr 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
| 26 abr 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
| 25 abr 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
| 24 abr 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
| 23 abr 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
| 22 abr 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
| 19 abr 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
| 18 abr 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
| 17 abr 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
| 16 abr 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
| 15 abr 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
| 12 abr 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
| 11 abr 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
| 10 abr 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
| 09 abr 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| 08 abr 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
| 05 abr 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| 04 abr 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
| 04 abr 2024 | 0.095 Dividendo | |||||
| 03 abr 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.20 | - |
| 02 abr 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.19 | - |
| 01 abr 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.45 | - |
| 28 mar 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.55 | - |
| 27 mar 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.46 | - |
| 26 mar 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.09 | - |
| 25 mar 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.10 | - |
| 22 mar 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.20 | - |
| 21 mar 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.35 | - |
| 20 mar 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.13 | - |
| 19 mar 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.82 | - |
| 18 mar 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.59 | - |
| 15 mar 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.43 | - |
| 14 mar 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.64 | - |
| 13 mar 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.70 | - |
| 12 mar 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.65 | - |
| 11 mar 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.35 | - |
| 08 mar 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.28 | - |
| 07 mar 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.42 | - |
| 06 mar 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.07 | - |
| 05 mar 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.90 | - |
| 04 mar 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.18 | - |
| 01 mar 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.25 | - |
| 29 feb 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.02 | - |
| 28 feb 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.88 | - |
| 27 feb 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.91 | - |
| 26 feb 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.80 | - |
| 23 feb 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 34.94 | - |
| 22 feb 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.83 | - |
| 21 feb 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.38 | - |
| 20 feb 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.26 | - |
| 16 feb 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.36 | - |
| 15 feb 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.58 | - |
| 14 feb 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.32 | - |
| 13 feb 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.08 | - |
| 12 feb 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.65 | - |
| 09 feb 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.62 | - |
| 08 feb 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.49 | - |
| 07 feb 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.47 | - |
| 06 feb 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.26 | - |
| 05 feb 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.19 | - |
| 02 feb 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.39 | - |
| 01 feb 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.24 | - |
| 31 ene 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.82 | - |
| 30 ene 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.34 | - |
| 29 ene 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.24 | - |
| *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.