Singapore markets closed
Straits Times Index
3,323.20 -6.89 (-0.21%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
67,897.25 -681.87 (-0.99%) CMC Crypto 200
1,464.12 -20.57 (-1.39%)
SEI Institutional Managed Trust - Large Cap Index Fund (SLGFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 24 May 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 23 May 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 22 May 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 21 May 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 20 May 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 17 May 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 16 May 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 15 May 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 14 May 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 13 May 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 10 May 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 09 May 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 08 May 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 07 May 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 06 May 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 03 May 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 02 May 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 01 May 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 30 Apr 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 29 Apr 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| 26 Apr 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 25 Apr 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 24 Apr 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 23 Apr 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 22 Apr 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
| 19 Apr 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
| 18 Apr 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
| 17 Apr 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
| 16 Apr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 15 Apr 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 12 Apr 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 11 Apr 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 10 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 09 Apr 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 08 Apr 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 05 Apr 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 04 Apr 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 04 Apr 2024 | 0.057 Dividend | |||||
| 03 Apr 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.17 | - |
| 02 Apr 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.15 | - |
| 01 Apr 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.29 | - |
| 28 Mar 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.33 | - |
| 27 Mar 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.31 | - |
| 26 Mar 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.15 | - |
| 25 Mar 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.19 | - |
| 22 Mar 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.24 | - |
| 21 Mar 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.28 | - |
| 20 Mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.21 | - |
| 19 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.04 | - |
| 18 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.94 | - |
| 15 Mar 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.83 | - |
| 14 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.94 | - |
| 13 Mar 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.00 | - |
| 12 Mar 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.03 | - |
| 11 Mar 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.84 | - |
| 08 Mar 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.86 | - |
| 07 Mar 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 17.98 | - |
| 06 Mar 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.80 | - |
| 05 Mar 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.70 | - |
| 04 Mar 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.88 | - |
| 01 Mar 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.90 | - |
| 29 Feb 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.76 | - |
| 28 Feb 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.67 | - |
| 27 Feb 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.70 | - |
| 26 Feb 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.66 | - |
| 23 Feb 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.72 | - |
| 22 Feb 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.71 | - |
| 21 Feb 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.36 | - |
| 20 Feb 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.35 | - |
| 16 Feb 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.46 | - |
| 15 Feb 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.53 | - |
| 14 Feb 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.43 | - |
| 13 Feb 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.24 | - |
| 12 Feb 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.50 | - |
| 09 Feb 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.50 | - |
| 08 Feb 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.40 | - |
| 07 Feb 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.37 | - |
| 06 Feb 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.23 | - |
| 05 Feb 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.18 | - |
| 02 Feb 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.25 | - |
| 01 Feb 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.07 | - |
| 31 Jan 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.86 | - |
| 30 Jan 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.14 | - |
| 29 Jan 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.16 | - |
| 26 Jan 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.02 | - |
| 25 Jan 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.03 | - |
| 24 Jan 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.94 | - |
| 23 Jan 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.94 | - |
| 22 Jan 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.90 | - |
| 19 Jan 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.85 | - |
| 18 Jan 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.64 | - |
| 17 Jan 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.50 | - |
| 16 Jan 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.59 | - |
| 12 Jan 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.66 | - |
| 11 Jan 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.65 | - |
| 10 Jan 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.66 | - |
| 09 Jan 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.57 | - |
| 08 Jan 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.60 | - |
| 05 Jan 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.36 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.