Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 23, 2009, 11:58AM ET - U.S. Markets close in 4 hours and 2 minutes. Dow  0.00% Nasdaq  0.51%

SEI Instl Mgd Small Cap Value A (SESVX)

On Dec 22: 14.24   0.09 (0.64%)

MORE ON SESVX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 22-Dec-09 14.24 14.24 14.24 14.24 0 14.24 21-Dec-09 14.15 14.15 14.15 14.15 0 14.15 18-Dec-09 13.98 13.98 13.98 13.98 0 13.98 17-Dec-09 13.84 13.84 13.84 13.84 0 13.84 16-Dec-09 13.97 13.97 13.97 13.97 0 13.97 15-Dec-09 13.89 13.89 13.89 13.89 0 13.89 14-Dec-09 13.96 13.96 13.96 13.96 0 13.96 11-Dec-09 13.76 13.76 13.76 13.76 0 13.76 10-Dec-09 13.62 13.62 13.62 13.62 0 13.62 9-Dec-09 13.67 13.67 13.67 13.67 0 13.67 8-Dec-09 13.67 13.67 13.67 13.67 0 13.67 7-Dec-09 13.79 13.79 13.79 13.79 0 13.79 4-Dec-09 13.79 13.79 13.79 13.79 0 13.79 3-Dec-09 13.46 13.46 13.46 13.46 0 13.46 2-Dec-09 13.62 13.62 13.62 13.62 0 13.62 1-Dec-09 13.51 13.51 13.51 13.51 0 13.51 30-Nov-09 13.34 13.34 13.34 13.34 0 13.34 27-Nov-09 13.25 13.25 13.25 13.25 0 13.25 25-Nov-09 13.59 13.59 13.59 13.59 0 13.59 24-Nov-09 13.60 13.60 13.60 13.60 0 13.60 23-Nov-09 13.67 13.67 13.67 13.67 0 13.67 20-Nov-09 13.46 13.46 13.46 13.46 0 13.46 19-Nov-09 13.48 13.48 13.48 13.48 0 13.48 18-Nov-09 13.79 13.79 13.79 13.79 0 13.79 17-Nov-09 13.82 13.82 13.82 13.82 0 13.82 16-Nov-09 13.84 13.84 13.84 13.84 0 13.84 13-Nov-09 13.51 13.51 13.51 13.51 0 13.51 12-Nov-09 13.39 13.39 13.39 13.39 0 13.39 11-Nov-09 13.65 13.65 13.65 13.65 0 13.65 10-Nov-09 13.52 13.52 13.52 13.52 0 13.52 9-Nov-09 13.61 13.61 13.61 13.61 0 13.61 6-Nov-09 13.31 13.31 13.31 13.31 0 13.31 5-Nov-09 13.37 13.37 13.37 13.37 0 13.37 4-Nov-09 12.99 12.99 12.99 12.99 0 12.99 3-Nov-09 13.14 13.14 13.14 13.14 0 13.14 2-Nov-09 13.00 13.00 13.00 13.00 0 13.00 30-Oct-09 13.03 13.03 13.03 13.03 0 13.03 29-Oct-09 13.41 13.41 13.41 13.41 0 13.41 28-Oct-09 13.13 13.13 13.13 13.13 0 13.13 27-Oct-09 13.51 13.51 13.51 13.51 0 13.51 26-Oct-09 13.62 13.62 13.62 13.62 0 13.62 23-Oct-09 13.75 13.75 13.75 13.75 0 13.75 22-Oct-09 14.03 14.03 14.03 14.03 0 14.03 21-Oct-09 13.82 13.82 13.82 13.82 0 13.82 20-Oct-09 13.98 13.98 13.98 13.98 0 13.98 19-Oct-09 14.15 14.15 14.15 14.15 0 14.15 16-Oct-09 14.00 14.00 14.00 14.00 0 14.00 15-Oct-09 14.16 14.16 14.16 14.16 0 14.16 14-Oct-09 14.15 14.15 14.15 14.15 0 14.15 13-Oct-09 13.88 13.88 13.88 13.88 0 13.88 12-Oct-09 13.95 13.95 13.95 13.95 0 13.95 9-Oct-09 13.95 13.95 13.95 13.95 0 13.95 8-Oct-09 13.81 13.81 13.81 13.81 0 13.81 7-Oct-09 13.66 13.66 13.66 13.66 0 13.66 6-Oct-09 13.64 13.64 13.64 13.64 0 13.64 5-Oct-09 13.41 13.41 13.41 13.41 0 13.41 2-Oct-09 13.16 13.16 13.16 13.16 0 13.16 2-Oct-09 $ 0.029 Dividend 1-Oct-09 13.28 13.28 13.28 13.28 0 13.25 30-Sep-09 13.66 13.66 13.66 13.66 0 13.63 29-Sep-09 13.81 13.81 13.81 13.81 0 13.78 28-Sep-09 13.88 13.88 13.88 13.88 0 13.85 25-Sep-09 13.55 13.55 13.55 13.55 0 13.52 24-Sep-09 13.60 13.60 13.60 13.60 0 13.57 23-Sep-09 13.85 13.85 13.85 13.85 0 13.82 22-Sep-09 14.01 14.01 14.01 14.01 0 13.98 21-Sep-09 13.86 13.86 13.86 13.86 0 13.83 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions