Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 23, 2009, 2:32PM ET - U.S. Markets close in 1 hour and 28 minutes. Dow  0.07% Nasdaq  0.72%

SEI Instl Mgd US Managed Volatility I (SEVIX)

On Dec 22: 10.21   0.06 (0.59%)

MORE ON SEVIX

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 10.21 10.21 10.21 10.21 0 10.21 21-Dec-09 10.15 10.15 10.15 10.15 0 10.15 18-Dec-09 10.07 10.07 10.07 10.07 0 10.07 17-Dec-09 10.02 10.02 10.02 10.02 0 10.02 16-Dec-09 10.12 10.12 10.12 10.12 0 10.12 15-Dec-09 10.11 10.11 10.11 10.11 0 10.11 14-Dec-09 10.13 10.13 10.13 10.13 0 10.13 11-Dec-09 10.06 10.06 10.06 10.06 0 10.06 10-Dec-09 10.02 10.02 10.02 10.02 0 10.02 9-Dec-09 9.95 9.95 9.95 9.95 0 9.95 8-Dec-09 9.94 9.94 9.94 9.94 0 9.94 7-Dec-09 10.01 10.01 10.01 10.01 0 10.01 4-Dec-09 10.00 10.00 10.00 10.00 0 10.00 3-Dec-09 9.94 9.94 9.94 9.94 0 9.94 2-Dec-09 9.99 9.99 9.99 9.99 0 9.99 1-Dec-09 9.94 9.94 9.94 9.94 0 9.94 30-Nov-09 9.83 9.83 9.83 9.83 0 9.83 27-Nov-09 9.82 9.82 9.82 9.82 0 9.82 25-Nov-09 9.95 9.95 9.95 9.95 0 9.95 24-Nov-09 9.91 9.91 9.91 9.91 0 9.91 23-Nov-09 9.89 9.89 9.89 9.89 0 9.89 20-Nov-09 9.79 9.79 9.79 9.79 0 9.79 19-Nov-09 9.79 9.79 9.79 9.79 0 9.79 18-Nov-09 9.91 9.91 9.91 9.91 0 9.91 17-Nov-09 9.93 9.93 9.93 9.93 0 9.93 16-Nov-09 9.92 9.92 9.92 9.92 0 9.92 13-Nov-09 9.81 9.81 9.81 9.81 0 9.81 12-Nov-09 9.76 9.76 9.76 9.76 0 9.76 11-Nov-09 9.84 9.84 9.84 9.84 0 9.84 10-Nov-09 9.82 9.82 9.82 9.82 0 9.82 9-Nov-09 9.80 9.80 9.80 9.80 0 9.80 6-Nov-09 9.65 9.65 9.65 9.65 0 9.65 5-Nov-09 9.64 9.64 9.64 9.64 0 9.64 4-Nov-09 9.48 9.48 9.48 9.48 0 9.48 3-Nov-09 9.49 9.49 9.49 9.49 0 9.49 2-Nov-09 9.44 9.44 9.44 9.44 0 9.44 30-Oct-09 9.41 9.41 9.41 9.41 0 9.41 29-Oct-09 9.56 9.56 9.56 9.56 0 9.56 28-Oct-09 9.44 9.44 9.44 9.44 0 9.44 27-Oct-09 9.57 9.57 9.57 9.57 0 9.57 26-Oct-09 9.59 9.59 9.59 9.59 0 9.59 23-Oct-09 9.67 9.67 9.67 9.67 0 9.67 22-Oct-09 9.78 9.78 9.78 9.78 0 9.78 21-Oct-09 9.71 9.71 9.71 9.71 0 9.71 20-Oct-09 9.82 9.82 9.82 9.82 0 9.82 19-Oct-09 9.89 9.89 9.89 9.89 0 9.89 16-Oct-09 9.81 9.81 9.81 9.81 0 9.81 15-Oct-09 9.85 9.85 9.85 9.85 0 9.85 14-Oct-09 9.82 9.82 9.82 9.82 0 9.82 13-Oct-09 9.71 9.71 9.71 9.71 0 9.71 12-Oct-09 9.75 9.75 9.75 9.75 0 9.75 9-Oct-09 9.72 9.72 9.72 9.72 0 9.72 8-Oct-09 9.65 9.65 9.65 9.65 0 9.65 7-Oct-09 9.58 9.58 9.58 9.58 0 9.58 6-Oct-09 9.58 9.58 9.58 9.58 0 9.58 5-Oct-09 9.48 9.48 9.48 9.48 0 9.48 2-Oct-09 9.38 9.38 9.38 9.38 0 9.38 1-Oct-09 9.45 9.45 9.45 9.45 0 9.45 30-Sep-09 9.63 9.63 9.63 9.63 0 9.63 29-Sep-09 9.66 9.66 9.66 9.66 0 9.66 28-Sep-09 9.65 9.65 9.65 9.65 0 9.65 25-Sep-09 9.51 9.51 9.51 9.51 0 9.51 24-Sep-09 9.54 9.54 9.54 9.54 0 9.54 23-Sep-09 9.61 9.61 9.61 9.61 0 9.61 22-Sep-09 9.67 9.67 9.67 9.67 0 9.67 21-Sep-09 9.67 9.67 9.67 9.67 0 9.67 * 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