UK markets closed

SEI S&P 500 Index I (SIMT) (SPIIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
92.33+1.15 (+1.26%)
At close: 08:00PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 202491.1891.1891.1891.1891.18-
01 May 202490.3590.3590.3590.3590.35-
30 Apr 202490.6790.6790.6790.6790.67-
29 Apr 202492.1192.1192.1192.1192.11-
26 Apr 202491.8291.8291.8291.8291.82-
25 Apr 202490.8990.8990.8990.8990.89-
24 Apr 202491.3191.3191.3191.3191.31-
23 Apr 202491.2991.2991.2991.2991.29-
22 Apr 202490.2190.2190.2190.2190.21-
19 Apr 202489.4489.4489.4489.4489.44-
18 Apr 202490.2290.2290.2290.2290.22-
17 Apr 202490.4290.4290.4290.4290.42-
16 Apr 202490.9590.9590.9590.9590.95-
15 Apr 202491.1491.1491.1491.1491.14-
12 Apr 202492.2592.2592.2592.2592.25-
11 Apr 202493.6093.6093.6093.6093.60-
10 Apr 202492.9192.9192.9192.9192.91-
09 Apr 202493.8093.8093.8093.8093.80-
08 Apr 202493.6593.6593.6593.6593.65-
05 Apr 202493.6993.6993.6993.6993.69-
04 Apr 202492.6692.6692.6692.6692.66-
04 Apr 20240.202 Dividend
03 Apr 202494.0294.0294.0294.0293.82-
02 Apr 202493.9193.9193.9193.9193.71-
01 Apr 202494.5994.5994.5994.5994.39-
28 Mar 202494.7994.7994.7994.7994.59-
27 Mar 202494.6994.6994.6994.6994.49-
26 Mar 202493.8793.8793.8793.8793.67-
25 Mar 202494.1394.1394.1394.1393.93-
22 Mar 202494.4394.4394.4394.4394.23-
21 Mar 202494.5694.5694.5694.5694.36-
20 Mar 202494.2594.2594.2594.2594.05-
19 Mar 202493.4193.4193.4193.4193.21-
18 Mar 202492.8892.8892.8892.8892.68-
15 Mar 202492.3092.3092.3092.3092.10-
14 Mar 202492.9192.9192.9192.9192.71-
13 Mar 202493.1593.1593.1593.1592.95-
12 Mar 202493.3393.3393.3393.3393.13-
11 Mar 202492.2992.2992.2992.2992.09-
08 Mar 202492.4092.4092.4092.4092.20-
07 Mar 202493.0093.0093.0093.0092.80-
06 Mar 202492.0592.0592.0592.0591.85-
05 Mar 202491.5791.5791.5791.5791.37-
04 Mar 202492.5192.5192.5192.5192.31-
01 Mar 202492.6292.6292.6292.6292.42-
29 Feb 202491.8891.8891.8891.8891.68-
28 Feb 202491.3991.3991.3991.3991.19-
27 Feb 202491.5391.5391.5391.5391.33-
26 Feb 202491.3891.3891.3891.3891.18-
23 Feb 202491.7391.7391.7391.7391.53-
22 Feb 202491.6991.6991.6991.6991.49-
21 Feb 202489.7989.7989.7989.7989.60-
20 Feb 202489.6889.6889.6889.6889.49-
16 Feb 202490.2390.2390.2390.2390.04-
15 Feb 202490.6590.6590.6590.6590.46-
14 Feb 202490.1190.1190.1190.1189.92-
13 Feb 202489.2489.2489.2489.2489.05-
12 Feb 202490.4690.4690.4690.4690.27-
09 Feb 202490.5590.5590.5590.5590.36-
08 Feb 202490.0390.0390.0390.0389.84-
07 Feb 202489.9789.9789.9789.9789.78-
06 Feb 202489.2389.2389.2389.2389.04-
05 Feb 202489.0389.0389.0389.0388.84-
02 Feb 202489.3289.3289.3289.3289.13-
01 Feb 202488.3788.3788.3788.3788.18-
31 Jan 202487.2887.2887.2887.2887.09-
30 Jan 202488.7088.7088.7088.7088.51-
29 Jan 202488.7588.7588.7588.7588.56-
26 Jan 202488.0988.0988.0988.0987.90-
25 Jan 202488.1588.1588.1588.1587.96-
24 Jan 202487.6887.6887.6887.6887.49-
23 Jan 202487.6187.6187.6187.6187.42-
22 Jan 202487.3687.3687.3687.3687.17-
19 Jan 202487.1787.1787.1787.1786.98-
18 Jan 202486.1186.1186.1186.1185.92-
17 Jan 202485.3585.3585.3585.3585.17-
16 Jan 202485.8385.8385.8385.8385.65-
12 Jan 202486.1686.1686.1686.1685.97-
11 Jan 202486.0986.0986.0986.0985.91-
10 Jan 202486.1586.1586.1586.1585.96-
09 Jan 202485.6685.6685.6685.6685.48-
08 Jan 202485.7885.7885.7885.7885.60-
05 Jan 202484.5984.5984.5984.5984.41-
04 Jan 202484.4384.4384.4384.4384.25-
03 Jan 202484.7284.7284.7284.7284.54-
02 Jan 202485.4085.4085.4085.4085.22-
29 Dec 202385.8985.8985.8985.8985.71-
28 Dec 202386.1386.1386.1386.1385.94-
27 Dec 202386.0986.0986.0986.0985.91-
27 Dec 20230.222 Dividend
26 Dec 202386.1886.1886.1886.1885.77-
22 Dec 202385.8385.8385.8385.8385.42-
21 Dec 202385.6885.6885.6885.6885.28-
20 Dec 202384.8184.8184.8184.8184.41-
19 Dec 202386.0786.0786.0786.0785.66-
18 Dec 202385.5685.5685.5685.5685.16-
15 Dec 202385.1885.1885.1885.1884.78-
14 Dec 202385.1885.1885.1885.1884.78-
14 Dec 20230 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...