Finance Home - My Yahoo - Yahoo! - Help

Thursday, January 7, 2010, 6:00PM ET - U.S. Markets Closed. Dow  0.31% Nasdaq  0.05%

SEI Instl Mgd Global Mgd Volatility I (SGMIX)

On Jan 7: 7.95   0.00 (0.00%)

MORE ON SGMIX

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* 6-Jan-10 7.95 7.95 7.95 7.95 0 7.95 5-Jan-10 7.94 7.94 7.94 7.94 0 7.94 4-Jan-10 7.95 7.95 7.95 7.95 0 7.95 31-Dec-09 7.89 7.89 7.89 7.89 0 7.89 30-Dec-09 7.91 7.91 7.91 7.91 0 7.91 29-Dec-09 7.94 7.94 7.94 7.94 0 7.94 28-Dec-09 7.95 7.95 7.95 7.95 0 7.95 24-Dec-09 7.94 7.94 7.94 7.94 0 7.94 23-Dec-09 7.92 7.92 7.92 7.92 0 7.92 22-Dec-09 7.90 7.90 7.90 7.90 0 7.90 21-Dec-09 7.87 7.87 7.87 7.87 0 7.87 18-Dec-09 7.84 7.84 7.84 7.84 0 7.84 17-Dec-09 7.84 7.84 7.84 7.84 0 7.84 16-Dec-09 7.90 7.90 7.90 7.90 0 7.90 15-Dec-09 7.86 7.86 7.86 7.86 0 7.86 14-Dec-09 7.88 7.88 7.88 7.88 0 7.88 11-Dec-09 7.86 7.86 7.86 7.86 0 7.86 10-Dec-09 7.85 7.85 7.85 7.85 0 7.85 9-Dec-09 7.84 7.84 7.84 7.84 0 7.84 8-Dec-09 7.83 7.83 7.83 7.83 0 7.83 7-Dec-09 7.87 7.87 7.87 7.87 0 7.87 4-Dec-09 7.87 7.87 7.87 7.87 0 7.87 3-Dec-09 7.87 7.87 7.87 7.87 0 7.87 2-Dec-09 7.87 7.87 7.87 7.87 0 7.87 1-Dec-09 7.86 7.86 7.86 7.86 0 7.86 30-Nov-09 7.76 7.76 7.76 7.76 0 7.76 27-Nov-09 7.73 7.73 7.73 7.73 0 7.73 25-Nov-09 7.80 7.80 7.80 7.80 0 7.80 24-Nov-09 7.76 7.76 7.76 7.76 0 7.76 23-Nov-09 7.78 7.78 7.78 7.78 0 7.78 20-Nov-09 7.73 7.73 7.73 7.73 0 7.73 19-Nov-09 7.72 7.72 7.72 7.72 0 7.72 18-Nov-09 7.77 7.77 7.77 7.77 0 7.77 17-Nov-09 7.76 7.76 7.76 7.76 0 7.76 16-Nov-09 7.76 7.76 7.76 7.76 0 7.76 13-Nov-09 7.70 7.70 7.70 7.70 0 7.70 12-Nov-09 7.67 7.67 7.67 7.67 0 7.67 11-Nov-09 7.69 7.69 7.69 7.69 0 7.69 10-Nov-09 7.68 7.68 7.68 7.68 0 7.68 9-Nov-09 7.70 7.70 7.70 7.70 0 7.70 6-Nov-09 7.64 7.64 7.64 7.64 0 7.64 5-Nov-09 7.65 7.65 7.65 7.65 0 7.65 4-Nov-09 7.60 7.60 7.60 7.60 0 7.60 3-Nov-09 7.57 7.57 7.57 7.57 0 7.57 2-Nov-09 7.58 7.58 7.58 7.58 0 7.58 30-Oct-09 7.55 7.55 7.55 7.55 0 7.55 29-Oct-09 7.63 7.63 7.63 7.63 0 7.63 28-Oct-09 7.57 7.57 7.57 7.57 0 7.57 27-Oct-09 7.65 7.65 7.65 7.65 0 7.65 26-Oct-09 7.67 7.67 7.67 7.67 0 7.67 23-Oct-09 7.69 7.69 7.69 7.69 0 7.69 22-Oct-09 7.77 7.77 7.77 7.77 0 7.77 21-Oct-09 7.73 7.73 7.73 7.73 0 7.73 20-Oct-09 7.77 7.77 7.77 7.77 0 7.77 19-Oct-09 7.77 7.77 7.77 7.77 0 7.77 16-Oct-09 7.73 7.73 7.73 7.73 0 7.73 15-Oct-09 7.74 7.74 7.74 7.74 0 7.74 14-Oct-09 7.74 7.74 7.74 7.74 0 7.74 13-Oct-09 7.68 7.68 7.68 7.68 0 7.68 12-Oct-09 7.73 7.73 7.73 7.73 0 7.73 9-Oct-09 7.71 7.71 7.71 7.71 0 7.71 8-Oct-09 7.69 7.69 7.69 7.69 0 7.69 7-Oct-09 7.67 7.67 7.67 7.67 0 7.67 6-Oct-09 7.68 7.68 7.68 7.68 0 7.68 5-Oct-09 7.67 7.67 7.67 7.67 0 7.67 2-Oct-09 7.62 7.62 7.62 7.62 0 7.62 * 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