SEI Institutional Investments Trust S&P 500 Index Fund Class A (SPINX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.22
+0.06 (0.28%)
Jul 10, 2025, 4:00 PM EDT
SPINX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 10, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | - | - |
| Jul 9, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.57% |
| Jul 8, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -0.38% |
| Jul 7, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.75% |
| Jul 3, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.85% |
| Jul 2, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.48% |
| Jul 1, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.14% |
| Jun 30, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.53% |
| Jun 27, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0.53% |
| Jun 26, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0.82% |
| Jun 25, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| Jun 24, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 1.13% |
| Jun 23, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.94% |
| Jun 20, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -0.20% |
| Jun 18, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.05% |
| Jun 17, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -0.83% |
| Jun 16, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.99% |
| Jun 13, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -1.12% |
| Jun 12, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.39% |
| Jun 11, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -0.29% |
| Jun 10, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.54% |
| Jun 9, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.10% |
| Jun 6, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 1.04% |
| Jun 5, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.49% |
| Jun 4, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| Jun 3, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.60% |
| Jun 2, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.40% |
| May 30, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| May 29, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.40% |
| May 28, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -0.55% |
| May 27, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 2.04% |
| May 23, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -0.66% |
| May 22, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -0.05% |
| May 21, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -1.59% |
| May 20, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.40% |
| May 19, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.10% |
| May 16, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.70% |
| May 15, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.45% |
| May 14, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.10% |
| May 13, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.76% |
| May 12, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 3.24% |
| May 9, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.05% |
| May 8, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.58% |
| May 7, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 0.42% |
| May 6, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -0.73% |
| May 5, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.62% |
| May 2, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 1.48% |
| May 1, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 0.58% |
| Apr 30, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 0.16% |
| Apr 29, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.59% |