Advertisement
Advertisement
U.S. Markets open in 5 hrs 11 mins
Advertisement
Advertisement
Advertisement
Advertisement

SEI Institutional Managed Trust U.S. Managed Volatility Fund Class Y (SUSYX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
18.330.00 (0.00%)
At close: 8:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 27, 2021------
Oct 26, 202118.2518.2518.2518.2518.25-
Oct 25, 202118.3318.3318.3318.3318.33-
Oct 22, 202118.3318.3318.3318.3318.33-
Oct 21, 202118.2918.2918.2918.2918.29-
Oct 20, 202118.3218.3218.3218.3218.32-
Oct 19, 202118.1818.1818.1818.1818.18-
Oct 18, 202118.0918.0918.0918.0918.09-
Oct 15, 202118.1318.1318.1318.1318.13-
Oct 14, 202118.0918.0918.0918.0918.09-
Oct 13, 202117.8617.8617.8617.8617.86-
Oct 12, 202117.8217.8217.8217.8217.82-
Oct 11, 202117.8617.8617.8617.8617.86-
Oct 08, 202117.9217.9217.9217.9217.92-
Oct 07, 202117.9617.9617.9617.9617.96-
Oct 06, 202117.8317.8317.8317.8317.83-
Oct 05, 202117.8017.8017.8017.8017.80-
Oct 04, 202117.6917.6917.6917.6917.69-
Oct 01, 202117.7917.7917.7917.7917.79-
Sep 30, 202117.6517.6517.6517.6517.65-
Sep 29, 202117.9117.9117.9117.9117.91-
Sep 28, 202117.7917.7917.7917.7917.79-
Sep 27, 202117.9617.9617.9617.9617.96-
Sep 24, 202117.9317.9317.9317.9317.93-
Sep 23, 202117.9317.9317.9317.9317.93-
Sep 22, 202117.7817.7817.7817.7817.78-
Sep 21, 202117.6817.6817.6817.6817.68-
Sep 20, 202117.7317.7317.7317.7317.73-
Sep 17, 202117.9317.9317.9317.9317.93-
Sep 16, 202118.0418.0418.0418.0418.04-
Sep 15, 202118.1118.1118.1118.1118.11-
Sep 14, 202117.9917.9917.9917.9917.99-
Sep 13, 202118.1418.1418.1418.1418.14-
Sep 10, 202118.1118.1118.1118.1118.11-
Sep 09, 202118.2418.2418.2418.2418.24-
Sep 08, 202118.3818.3818.3818.3818.38-
Sep 07, 202118.3118.3118.3118.3118.31-
Sep 03, 202118.5418.5418.5418.5418.54-
Sep 02, 202118.5918.5918.5918.5918.59-
Sep 01, 202118.4818.4818.4818.4818.48-
Aug 31, 202118.4918.4918.4918.4918.49-
Aug 30, 202118.4618.4618.4618.4618.46-
Aug 27, 202118.4618.4618.4618.4618.46-
Aug 26, 202118.3518.3518.3518.3518.35-
Aug 25, 202118.4618.4618.4618.4618.46-
Aug 24, 202118.4518.4518.4518.4518.45-
Aug 23, 202118.5118.5118.5118.5118.51-
Aug 20, 202118.4618.4618.4618.4618.46-
Aug 19, 202118.3618.3618.3618.3618.36-
Aug 18, 202118.3818.3818.3818.3818.38-
Aug 17, 202118.6118.6118.6118.6118.61-
Aug 16, 202118.6418.6418.6418.6418.64-
Aug 13, 202118.5518.5518.5518.5518.55-
Aug 12, 202118.4718.4718.4718.4718.47-
Aug 11, 202118.4618.4618.4618.4618.46-
Aug 10, 202118.3718.3718.3718.3718.37-
Aug 09, 202118.2818.2818.2818.2818.28-
Aug 06, 202118.2618.2618.2618.2618.26-
Aug 05, 202118.2118.2118.2118.2118.21-
Aug 04, 202118.1618.1618.1618.1618.16-
Aug 03, 202118.3718.3718.3718.3718.37-
Aug 02, 202118.1918.1918.1918.1918.19-
Jul 30, 202118.1918.1918.1918.1918.19-
Jul 29, 202118.2618.2618.2618.2618.26-
Jul 28, 202118.1618.1618.1618.1618.16-
Jul 27, 202118.1918.1918.1918.1918.19-
Jul 26, 202118.1818.1818.1818.1818.18-
Jul 23, 202118.1618.1618.1618.1618.16-
Jul 22, 202118.0418.0418.0418.0418.04-
Jul 21, 202118.0918.0918.0918.0918.09-
Jul 20, 202118.0518.0518.0518.0518.05-
Jul 19, 202117.8717.8717.8717.8717.87-
Jul 16, 202118.0718.0718.0718.0718.07-
Jul 15, 202118.1018.1018.1018.1018.10-
Jul 14, 202118.1018.1018.1018.1018.10-
Jul 13, 202118.0518.0518.0518.0518.05-
Jul 12, 202118.1618.1618.1618.1618.16-
Jul 09, 202118.1618.1618.1618.1618.16-
Jul 08, 202117.9617.9617.9617.9617.96-
Jul 07, 202118.0918.0918.0918.0918.09-
Jul 06, 202117.9717.9717.9717.9717.97-
Jul 06, 20210.073 Dividend
Jul 02, 202118.1718.1718.1718.1718.10-
Jul 01, 202118.1218.1218.1218.1218.05-
Jun 30, 202118.0218.0218.0218.0217.95-
Jun 29, 202117.9817.9817.9817.9817.91-
Jun 28, 202118.0318.0318.0318.0317.96-
Jun 25, 202118.0718.0718.0718.0718.00-
Jun 24, 202117.9217.9217.9217.9217.85-
Jun 23, 202117.8317.8317.8317.8317.76-
Jun 22, 202117.9517.9517.9517.9517.88-
Jun 21, 202117.9617.9617.9617.9617.89-
Jun 18, 202117.7017.7017.7017.7017.63-
Jun 17, 202118.0018.0018.0018.0017.93-
Jun 16, 202118.1218.1218.1218.1218.05-
Jun 15, 202118.2918.2918.2918.2918.22-
Jun 14, 202118.3118.3118.3118.3118.24-
Jun 11, 202118.3918.3918.3918.3918.32-
Jun 10, 202118.3618.3618.3618.3618.29-
Jun 09, 202118.3018.3018.3018.3018.23-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement