U.S. markets open in 6 hours 34 minutes
F S&P 500
5,522.25 +5.25 (+0.10%) F Dow Jones
39,899.00 +55.00 (+0.14%) F Nasdaq
19,790.50 +39.75 (+0.20%) E-mini Russell 2000 Index Futur
2,058.20 +5.40 (+0.26%) Petróleo
81.61 -0.02 (-0.02%) Oro
2,337.50 -6.90 (-0.29%)
SEI Tax-Managed Small/Mid Cap F (SIMT) (STMSX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 21 jun 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 20 jun 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 18 jun 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 17 jun 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 14 jun 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| 13 jun 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 12 jun 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| 11 jun 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 10 jun 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 07 jun 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| 06 jun 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
| 05 jun 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
| 04 jun 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 03 jun 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| 31 may 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| 30 may 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| 29 may 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 28 may 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
| 24 may 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 23 may 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
| 22 may 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| 21 may 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
| 20 may 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
| 17 may 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
| 16 may 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
| 15 may 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
| 14 may 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
| 13 may 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| 10 may 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
| 09 may 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 08 may 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| 07 may 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
| 06 may 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 03 may 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
| 02 may 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 01 may 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
| 30 abr 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 29 abr 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 26 abr 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 25 abr 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
| 24 abr 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 23 abr 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 22 abr 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 19 abr 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| 18 abr 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 17 abr 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 16 abr 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 15 abr 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 12 abr 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| 11 abr 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 10 abr 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 09 abr 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
| 08 abr 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
| 05 abr 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
| 04 abr 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 03 abr 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
| 02 abr 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
| 01 abr 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 28 mar 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
| 27 mar 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
| 26 mar 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| 25 mar 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| 22 mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 21 mar 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| 20 mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 19 mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 18 mar 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 15 mar 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 14 mar 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 13 mar 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| 12 mar 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 11 mar 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 08 mar 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 07 mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 06 mar 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| 05 mar 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 04 mar 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 01 mar 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 29 feb 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
| 28 feb 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 27 feb 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 26 feb 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| 23 feb 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 22 feb 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| 21 feb 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| 20 feb 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 16 feb 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
| 15 feb 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
| 14 feb 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 13 feb 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
| 12 feb 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 09 feb 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| 08 feb 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 07 feb 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 06 feb 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 05 feb 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| 02 feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 01 feb 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
| 31 ene 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| *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.