SEI Institutional Managed Trust Mid-Cap Portfolio Fund Class I (SIPIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.06
-0.19 (-0.61%)
Feb 10, 2025, 8:06 AM EST
SIPIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 7, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | -0.61% |
| Feb 6, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.10% |
| Feb 5, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 0.61% |
| Feb 4, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 0.32% |
| Feb 3, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | -0.71% |
| Jan 31, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -0.86% |
| Jan 30, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 1.19% |
| Jan 29, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -0.35% |
| Jan 28, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 0.19% |
| Jan 27, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -0.80% |
| Jan 24, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 0.10% |
| Jan 23, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 0.13% |
| Jan 22, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | -0.54% |
| Jan 21, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 1.39% |
| Jan 17, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 0.52% |
| Jan 16, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 0.88% |
| Jan 15, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 1.29% |
| Jan 14, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 1.14% |
| Jan 13, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 0.67% |
| Jan 10, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -1.66% |
| Jan 8, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 0.40% |
| Jan 7, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | -0.56% |
| Jan 6, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | -0.20% |
| Jan 3, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 1.20% |
| Jan 2, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
| Dec 31, 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | -0.03% |
| Dec 30, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | -0.86% |
| Dec 27, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | -1.08% |
| Dec 26, 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.43 | 0.20% |
| Dec 24, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.37 | 0.73% |
| Dec 23, 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.16 | 1.55% |
| Dec 20, 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.70 | -0.20% |
| Dec 19, 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.76 | -0.27% |
| Dec 18, 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.84 | -3.36% |
| Dec 17, 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.87 | -8.02% |
| Dec 16, 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 31.15 | -0.09% |
| Dec 13, 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 31.18 | -0.44% |
| Dec 12, 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 31.32 | -0.53% |
| Dec 11, 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 31.49 | 0.32% |
| Dec 10, 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 31.38 | -0.73% |
| Dec 9, 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 31.62 | -1.01% |
| Dec 6, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 31.94 | -0.17% |
| Dec 5, 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 32.00 | -0.52% |
| Dec 4, 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 32.16 | 0.35% |
| Dec 3, 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 32.05 | -0.17% |
| Dec 2, 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 32.11 | -0.37% |
| Nov 29, 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 32.23 | 0.17% |
| Nov 27, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 32.17 | -0.26% |
| Nov 26, 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 32.26 | 0.14% |
| Nov 25, 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 32.21 | 1.05% |
| Nov 22, 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 31.88 | 1.06% |
| Nov 21, 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 31.54 | 1.52% |
| Nov 20, 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 31.07 | 0.36% |
| Nov 19, 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 30.96 | 0.03% |
| Nov 18, 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 30.95 | 0.27% |
| Nov 15, 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 30.87 | -0.77% |
| Nov 14, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 31.11 | -0.91% |
| Nov 13, 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 31.39 | -0.21% |
| Nov 12, 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 31.46 | -0.67% |
| Nov 11, 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 31.67 | 0.80% |
| Nov 8, 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 31.42 | 0.65% |
| Nov 7, 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 31.22 | - |
| Nov 6, 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 31.22 | 3.21% |
| Nov 5, 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 30.25 | 1.46% |
| Nov 4, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 29.81 | 1.51% |
| Nov 1, 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 29.37 | -1.37% |
| Oct 31, 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 29.77 | -0.77% |
| Oct 30, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 30.01 | - |
| Oct 29, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 30.01 | -0.15% |
| Oct 28, 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 30.05 | 0.65% |
| Oct 25, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 29.86 | -0.46% |
| Oct 24, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 30.00 | -0.06% |
| Oct 23, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 30.01 | -0.40% |
| Oct 22, 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 30.14 | -0.58% |
| Oct 21, 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 30.31 | -0.94% |
| Oct 18, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 30.60 | 0.24% |
| Oct 17, 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 30.52 | - |
| Oct 16, 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 30.52 | 0.86% |
| Oct 15, 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 30.26 | -0.12% |
| Oct 14, 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 30.30 | 0.68% |
| Oct 11, 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 30.10 | 1.31% |
| Oct 10, 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 29.71 | -0.37% |
| Oct 9, 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 29.82 | 0.69% |
| Oct 8, 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 29.62 | 0.22% |
| Oct 7, 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 29.55 | -0.87% |
| Oct 4, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 29.81 | 0.72% |
| Oct 3, 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 29.56 | -0.40% |
| Oct 2, 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 29.68 | 0.03% |
| Oct 1, 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 29.67 | -0.59% |
| Sep 30, 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 29.85 | 0.34% |
| Sep 27, 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 29.75 | 0.22% |
| Sep 26, 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 29.68 | 0.53% |
| Sep 25, 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 29.53 | -0.81% |
| Sep 24, 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 29.77 | 0.03% |
| Sep 23, 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 29.76 | 0.56% |
| Sep 20, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 29.59 | -0.37% |
| Sep 19, 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 29.70 | 1.26% |
| Sep 18, 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 29.33 | -0.16% |
| Sep 17, 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 29.38 | 0.22% |
| Sep 16, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 29.31 | 0.76% |