Nasdaq - Delayed Quote USD

SEI Institutional Managed Trust Tax-Managed Managed Volatility Fund (STVYX)

17.71
+0.26
+(1.49%)
At close: 8:02:14 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 15, 202517.4517.4517.4517.4517.45-
May 14, 202517.4517.4517.4517.4517.45-
May 13, 202517.5517.5517.5517.5517.55-
May 12, 202517.6517.6517.6517.6517.65-
May 9, 202517.5017.5017.5017.5017.50-
May 8, 202517.5317.5317.5317.5317.53-
May 7, 202517.5417.5417.5417.5417.54-
May 6, 202517.5417.5417.5417.5417.54-
May 5, 202517.6017.6017.6017.6017.60-
May 2, 202517.6117.6117.6117.6117.61-
May 1, 202517.4317.4317.4317.4317.43-
Apr 30, 202517.5117.5117.5117.5117.51-
Apr 29, 202517.4217.4217.4217.4217.42-
Apr 28, 202517.3017.3017.3017.3017.30-
Apr 25, 202517.2317.2317.2317.2317.23-
Apr 24, 202517.2417.2417.2417.2417.24-
Apr 23, 202517.1517.1517.1517.1517.15-
Apr 22, 202517.0817.0817.0817.0817.08-
Apr 21, 202516.8216.8216.8216.8216.82-
Apr 17, 202517.1317.1317.1317.1317.13-
Apr 16, 202517.0617.0617.0617.0617.06-
Apr 15, 202517.2517.2517.2517.2517.25-
Apr 14, 202517.3017.3017.3017.3017.30-
Apr 11, 202517.1017.1017.1017.1017.10-
Apr 10, 202516.8316.8316.8316.8316.83-
Apr 9, 202517.0617.0617.0617.0617.06-
Apr 8, 202516.2516.2516.2516.2516.25-
Apr 7, 202516.3916.3916.3916.3916.39-
Apr 4, 202516.6316.6316.6316.6316.63-
Apr 3, 2025 0.074 Dividend
Apr 3, 202517.5717.5717.5717.5717.57-
Apr 2, 202517.8717.8717.8717.8717.80-
Apr 1, 202517.8217.8217.8217.8217.75-
Mar 31, 202517.7917.7917.7917.7917.72-
Mar 28, 202517.6417.6417.6417.6417.57-
Mar 27, 202517.7517.7517.7517.7517.68-
Mar 26, 202517.7117.7117.7117.7117.64-
Mar 25, 202517.6617.6617.6617.6617.59-
Mar 24, 202517.6917.6917.6917.6917.62-
Mar 21, 202517.5417.5417.5417.5417.47-
Mar 20, 202517.6017.6017.6017.6017.53-
Mar 19, 202517.6317.6317.6317.6317.56-
Mar 18, 202517.5717.5717.5717.5717.50-
Mar 17, 202517.6717.6717.6717.6717.60-
Mar 14, 202517.4717.4717.4717.4717.40-
Mar 13, 202517.2717.2717.2717.2717.20-
Mar 12, 202517.3117.3117.3117.3117.24-
Mar 11, 202517.4717.4717.4717.4717.40-
Mar 10, 202517.7317.7317.7317.7317.66-
Mar 7, 202517.8317.8317.8317.8317.76-
Mar 6, 202517.6617.6617.6617.6617.59-
Mar 5, 202517.7317.7317.7317.7317.66-
Mar 4, 202517.6217.6217.6217.6217.55-
Mar 3, 202517.8517.8517.8517.8517.78-
Feb 28, 202517.8817.8817.8817.8817.81-
Feb 27, 202517.6917.6917.6917.6917.62-
Feb 26, 202517.6817.6817.6817.6817.61-
Feb 25, 202517.8217.8217.8217.8217.75-
Feb 24, 202517.6817.6817.6817.6817.61-
Feb 21, 202517.5917.5917.5917.5917.52-
Feb 20, 202517.6817.6817.6817.6817.61-
Feb 19, 202517.7117.7117.7117.7117.64-
Feb 18, 202517.6217.6217.6217.6217.55-
Feb 14, 202517.5717.5717.5717.5717.50-
Feb 13, 202517.6517.6517.6517.6517.58-
Feb 12, 202517.4817.4817.4817.4817.41-
Feb 11, 202517.5417.5417.5417.5417.47-
Feb 10, 202517.5017.5017.5017.5017.43-
Feb 7, 202517.4717.4717.4717.4717.40-
Feb 6, 202517.5617.5617.5617.5617.49-
Feb 5, 202517.5917.5917.5917.5917.52-
Feb 4, 202517.4817.4817.4817.4817.41-
Feb 3, 202517.4917.4917.4917.4917.42-
Jan 31, 202517.4517.4517.4517.4517.38-
Jan 30, 202517.5517.5517.5517.5517.48-
Jan 29, 202517.4217.4217.4217.4217.35-
Jan 28, 202517.4417.4417.4417.4417.37-
Jan 27, 202517.5417.5417.5417.5417.47-
Jan 24, 202517.4217.4217.4217.4217.35-
Jan 23, 202517.4117.4117.4117.4117.34-
Jan 22, 202517.3317.3317.3317.3317.26-
Jan 21, 202517.3817.3817.3817.3817.31-
Jan 17, 202517.2117.2117.2117.2117.14-
Jan 16, 202517.1817.1817.1817.1817.11-
Jan 15, 202517.0917.0917.0917.0917.02-
Jan 14, 202517.0117.0117.0117.0116.94-
Jan 13, 202516.9216.9216.9216.9216.85-
Jan 10, 202516.8016.8016.8016.8016.73-
Jan 8, 202517.0317.0317.0317.0316.96-
Jan 7, 202516.9516.9516.9516.9516.88-
Jan 6, 202516.9616.9616.9616.9616.89-
Jan 3, 202517.0717.0717.0717.0717.00-
Jan 2, 202516.9816.9816.9816.9816.91-
Dec 31, 202417.0017.0017.0017.0016.93-
Dec 30, 202416.9816.9816.9816.9816.91-
Dec 27, 2024 0.055 Dividend
Dec 27, 202417.1417.1417.1417.1417.07-
Dec 26, 202417.3017.3017.3017.3017.17-
Dec 24, 202417.2817.2817.2817.2817.15-
Dec 23, 202417.1717.1717.1717.1717.04-
Dec 20, 202417.1517.1517.1517.1517.02-
Dec 19, 202417.0317.0317.0317.0316.91-
Dec 18, 202417.0417.0417.0417.0416.92-
Dec 17, 2024 0 Dividend
Dec 17, 202417.3917.3917.3917.3917.26-
Dec 17, 2024 3.81 Capital Gains
Dec 16, 202421.3021.3021.3021.3017.36-
Dec 13, 202421.3721.3721.3721.3717.42-
Dec 12, 202421.3921.3921.3921.3917.43-
Dec 11, 202421.4121.4121.4121.4117.45-
Dec 10, 202421.4921.4921.4921.4917.52-
Dec 9, 202421.5821.5821.5821.5817.59-
Dec 6, 202421.7221.7221.7221.7217.70-
Dec 5, 202421.8021.8021.8021.8017.77-
Dec 4, 202421.8821.8821.8821.8817.83-
Dec 3, 202421.8721.8721.8721.8717.83-
Dec 2, 202421.9121.9121.9121.9117.86-
Nov 29, 202422.0122.0122.0122.0117.94-
Nov 27, 202421.9521.9521.9521.9517.89-
Nov 26, 202421.9721.9721.9721.9717.91-
Nov 25, 202421.8521.8521.8521.8517.81-
Nov 22, 202421.7821.7821.7821.7817.75-
Nov 21, 202421.6421.6421.6421.6417.64-
Nov 20, 202421.4121.4121.4121.4117.45-
Nov 19, 202421.2921.2921.2921.2917.35-
Nov 18, 202421.3421.3421.3421.3417.39-
Nov 15, 202421.2621.2621.2621.2617.33-
Nov 14, 202421.4721.4721.4721.4717.50-
Nov 13, 202421.6721.6721.6721.6717.66-
Nov 12, 202421.6921.6921.6921.6917.68-
Nov 11, 202421.7421.7421.7421.7417.72-
Nov 8, 202421.7521.7521.7521.7517.73-
Nov 7, 202421.5321.5321.5321.5317.55-
Nov 6, 202421.5021.5021.5021.5017.52-
Nov 5, 202421.1421.1421.1421.1417.23-
Nov 4, 202420.9220.9220.9220.9217.05-
Nov 1, 202420.9420.9420.9420.9417.07-
Oct 31, 202420.9420.9420.9420.9417.07-
Oct 30, 202421.1121.1121.1121.1117.21-
Oct 29, 202421.1421.1421.1421.1417.23-
Oct 28, 202421.1721.1721.1721.1717.26-
Oct 25, 202421.1421.1421.1421.1417.23-
Oct 24, 202421.2421.2421.2421.2417.31-
Oct 23, 202421.2921.2921.2921.2917.35-
Oct 22, 202421.3521.3521.3521.3517.40-
Oct 21, 202421.4321.4321.4321.4317.47-
Oct 18, 202421.5621.5621.5621.5617.57-
Oct 17, 202421.5621.5621.5621.5617.57-
Oct 16, 202421.5921.5921.5921.5917.60-
Oct 15, 202421.4921.4921.4921.4917.52-
Oct 14, 202421.5721.5721.5721.5717.58-
Oct 11, 202421.4521.4521.4521.4517.48-
Oct 10, 202421.3121.3121.3121.3117.37-
Oct 9, 202421.3721.3721.3721.3717.42-
Oct 8, 202421.2121.2121.2121.2117.29-
Oct 7, 202421.0721.0721.0721.0717.17-
Oct 4, 2024 0.058 Dividend
Oct 4, 202421.3221.3221.3221.3217.38-
Oct 3, 202421.2821.2821.2821.2817.30-
Oct 2, 202421.3921.3921.3921.3917.39-
Oct 1, 202421.4421.4421.4421.4417.43-
Sep 30, 202421.4621.4621.4621.4617.44-
Sep 27, 202421.4021.4021.4021.4017.40-
Sep 26, 202421.3721.3721.3721.3717.37-
Sep 25, 202421.3521.3521.3521.3517.35-
Sep 24, 202421.4021.4021.4021.4017.40-
Sep 23, 202421.4421.4421.4421.4417.43-
Sep 20, 202421.3621.3621.3621.3617.36-
Sep 19, 202421.3421.3421.3421.3417.35-
Sep 18, 202421.2221.2221.2221.2217.25-
Sep 17, 202421.3121.3121.3121.3117.32-
Sep 16, 202421.4221.4221.4221.4217.41-
Sep 13, 202421.2921.2921.2921.2917.31-
Sep 12, 202421.1421.1421.1421.1417.18-
Sep 11, 202421.0421.0421.0421.0417.10-
Sep 10, 202421.0821.0821.0821.0817.14-
Sep 9, 202421.0321.0321.0321.0317.09-
Sep 6, 202420.8920.8920.8920.8916.98-
Sep 5, 202421.0521.0521.0521.0517.11-
Sep 4, 202421.1921.1921.1921.1917.22-
Sep 3, 202421.2021.2021.2021.2017.23-
Aug 30, 202421.2921.2921.2921.2917.31-
Aug 29, 202421.1421.1421.1421.1417.18-
Aug 28, 202421.1021.1021.1021.1017.15-
Aug 27, 202421.1021.1021.1021.1017.15-
Aug 26, 202421.0821.0821.0821.0817.14-
Aug 23, 202421.0721.0721.0721.0717.13-
Aug 22, 202420.9720.9720.9720.9717.05-
Aug 21, 202421.0021.0021.0021.0017.07-
Aug 20, 202420.9220.9220.9220.9217.01-
Aug 19, 202420.8920.8920.8920.8916.98-
Aug 16, 202420.7520.7520.7520.7516.87-
Aug 15, 202420.7020.7020.7020.7016.83-
Aug 14, 202420.6020.6020.6020.6016.74-
Aug 13, 202420.4320.4320.4320.4316.61-
Aug 12, 202420.3020.3020.3020.3016.50-
Aug 9, 202420.3520.3520.3520.3516.54-
Aug 8, 202420.2920.2920.2920.2916.49-
Aug 7, 202420.0220.0220.0220.0216.27-
Aug 6, 202420.0020.0020.0020.0016.26-
Aug 5, 202419.8819.8819.8819.8816.16-
Aug 2, 202420.3520.3520.3520.3516.54-
Aug 1, 202420.4120.4120.4120.4116.59-
Jul 31, 202420.3420.3420.3420.3416.53-
Jul 30, 202420.2720.2720.2720.2716.48-
Jul 29, 202420.2120.2120.2120.2116.43-
Jul 26, 202420.1920.1920.1920.1916.41-
Jul 25, 202419.9919.9919.9919.9916.25-
Jul 24, 202420.0720.0720.0720.0716.31-
Jul 23, 202420.1920.1920.1920.1916.41-
Jul 22, 202420.2520.2520.2520.2516.46-
Jul 19, 202420.1520.1520.1520.1516.38-
Jul 18, 202420.2620.2620.2620.2616.47-
Jul 17, 202420.3920.3920.3920.3916.57-
Jul 16, 202420.3820.3820.3820.3816.57-
Jul 15, 202420.2020.2020.2020.2016.42-
Jul 12, 202420.1520.1520.1520.1516.38-
Jul 11, 202420.0220.0220.0220.0216.27-
Jul 10, 202419.9819.9819.9819.9816.24-
Jul 9, 202419.7919.7919.7919.7916.09-
Jul 8, 2024 0.048 Dividend
Jul 8, 202419.8319.8319.8319.8316.12-
Jul 5, 202419.8719.8719.8719.8716.11-
Jul 3, 202419.8019.8019.8019.8016.06-
Jul 2, 202419.8319.8319.8319.8316.08-
Jul 1, 202419.8119.8119.8119.8116.06-
Jun 28, 202419.8319.8319.8319.8316.08-
Jun 27, 202419.8719.8719.8719.8716.11-
Jun 26, 202419.8519.8519.8519.8516.10-
Jun 25, 202419.9219.9219.9219.9216.15-
Jun 24, 202419.9819.9819.9819.9816.20-
Jun 21, 202419.8819.8819.8819.8816.12-
Jun 20, 202419.8819.8819.8819.8816.12-
Jun 18, 202419.8419.8419.8419.8416.09-
Jun 17, 202419.7919.7919.7919.7916.05-
Jun 14, 202419.5819.5819.5819.5815.88-
Jun 13, 202419.6419.6419.6419.6415.93-
Jun 12, 202419.6319.6319.6319.6315.92-
Jun 11, 202419.5719.5719.5719.5715.87-
Jun 10, 202419.5819.5819.5819.5815.88-
Jun 7, 202419.5819.5819.5819.5815.88-
Jun 6, 202419.6019.6019.6019.6015.89-
Jun 5, 202419.6119.6119.6119.6115.90-
Jun 4, 202419.5319.5319.5319.5315.84-
Jun 3, 202419.4919.4919.4919.4915.80-
May 31, 202419.5319.5319.5319.5315.84-
May 30, 202419.2519.2519.2519.2515.61-
May 29, 202419.2019.2019.2019.2015.57-
May 28, 202419.3819.3819.3819.3815.72-
May 24, 202419.5219.5219.5219.5215.83-
May 23, 202419.5019.5019.5019.5015.81-
May 22, 202419.6719.6719.6719.6715.95-
May 21, 202419.7019.7019.7019.7015.97-
May 20, 202419.6619.6619.6619.6615.94-
May 17, 202419.6819.6819.6819.6815.96-
May 16, 202419.6319.6319.6319.6315.92-

Related Tickers