Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
SEIT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 58.40 | 1.20 | 2.10% | 57.80 | 58.60 | 57.10 | 765,383 |
| Apr 19 2024 | 57.20 | -0.80 | -1.38% | 58.00 | 58.00 | 57.00 | 1,249,555 |
| Apr 18 2024 | 58.00 | 0.60 | 1.05% | 57.60 | 58.00 | 57.00 | 712,430 |
| Apr 17 2024 | 57.40 | -0.30 | -0.52% | 58.30 | 58.40 | 57.00 | 920,928 |
| Apr 16 2024 | 57.70 | 0.20 | 0.35% | 58.50 | 58.50 | 56.30 | 2,709,837 |
| Apr 15 2024 | 57.50 | 0.50 | 0.88% | 57.00 | 58.20 | 56.40 | 1,282,197 |
| Apr 12 2024 | 57.00 | 1.40 | 2.52% | 56.10 | 57.50 | 55.30 | 1,121,347 |
| Apr 11 2024 | 55.60 | -1.50 | -2.63% | 57.30 | 57.50 | 55.20 | 992,125 |
| Apr 10 2024 | 57.10 | -0.90 | -1.55% | 57.50 | 58.50 | 56.70 | 1,124,520 |
| Apr 09 2024 | 58.00 | -0.60 | -1.02% | 58.60 | 58.70 | 57.80 | 1,358,502 |
| Apr 08 2024 | 58.60 | -0.40 | -0.68% | 59.30 | 59.30 | 58.20 | 1,730,967 |
| Apr 05 2024 | 59.00 | -0.20 | -0.34% | 59.50 | 59.50 | 58.10 | 572,171 |
| Apr 04 2024 | 59.20 | 0.40 | 0.68% | 58.80 | 60.50 | 58.20 | 1,419,578 |
| Apr 03 2024 | 58.80 | -0.20 | -0.34% | 60.00 | 60.00 | 58.70 | 1,070,482 |
| Apr 02 2024 | 59.00 | -0.10 | -0.17% | 58.90 | 59.90 | 58.70 | 942,999 |
| Mar 28 2024 | 59.10 | -0.90 | -1.50% | 60.20 | 60.20 | 58.80 | 1,504,551 |
| Mar 27 2024 | 60.00 | -0.30 | -0.50% | 59.70 | 60.70 | 59.30 | 1,939,569 |
| Mar 26 2024 | 60.30 | 0.50 | 0.84% | 59.20 | 60.40 | 59.20 | 2,031,172 |
| Mar 25 2024 | 59.80 | -0.80 | -1.32% | 60.00 | 60.50 | 59.30 | 1,846,749 |
| Mar 22 2024 | 60.60 | -0.40 | -0.66% | 61.60 | 61.70 | 60.10 | 1,122,765 |
| Mar 21 2024 | 61.00 | 0.90 | 1.50% | 62.60 | 62.60 | 60.20 | 900,660 |
| Mar 20 2024 | 60.10 | -0.60 | -0.99% | 60.70 | 61.00 | 60.00 | 1,753,022 |
| Mar 19 2024 | 60.70 | -1.70 | -2.72% | 62.70 | 62.70 | 60.50 | 1,170,181 |
| Mar 18 2024 | 62.40 | -0.60 | -0.95% | 61.90 | 63.20 | 61.80 | 1,495,341 |
| Mar 15 2024 | 63.00 | 1.00 | 1.61% | 62.00 | 63.00 | 61.30 | 1,830,244 |
| Mar 14 2024 | 62.00 | 0.50 | 0.81% | 62.00 | 62.40 | 61.60 | 4,073,652 |
| Mar 13 2024 | 61.50 | 0.10 | 0.16% | 61.40 | 62.80 | 60.70 | 1,805,464 |
| Mar 12 2024 | 61.40 | -0.60 | -0.97% | 62.00 | 62.50 | 61.40 | 1,629,424 |
| Mar 11 2024 | 62.00 | -3.20 | -4.91% | 65.40 | 66.10 | 61.90 | 1,618,159 |
| Mar 08 2024 | 65.20 | 0.20 | 0.31% | 64.00 | 65.40 | 64.00 | 1,249,022 |
| Mar 07 2024 | 65.00 | -1.10 | -1.66% | 65.00 | 66.20 | 64.00 | 2,292,409 |
| Mar 06 2024 | 66.10 | 0.40 | 0.61% | 64.50 | 66.50 | 64.50 | 1,918,296 |
| Mar 05 2024 | 65.70 | 0.70 | 1.08% | 65.80 | 65.80 | 65.20 | 1,053,381 |
| Mar 04 2024 | 65.00 | -0.50 | -0.76% | 65.50 | 65.80 | 65.00 | 726,279 |
| Mar 01 2024 | 65.50 | 0.30 | 0.46% | 65.30 | 65.90 | 64.60 | 1,706,747 |
| Feb 29 2024 | 65.20 | 0.40 | 0.62% | 64.60 | 66.50 | 64.50 | 2,999,800 |
| Feb 28 2024 | 64.80 | 0.10 | 0.15% | 65.00 | 65.90 | 64.30 | 1,699,238 |
| Feb 27 2024 | 64.70 | 1.30 | 2.05% | 64.10 | 65.30 | 63.80 | 14,947,679 |
| Feb 26 2024 | 63.40 | 0.00 | 0.00% | 63.70 | 64.20 | 62.60 | 23,696,839 |
| Feb 23 2024 | 63.40 | 0.90 | 1.44% | 62.80 | 63.40 | 62.00 | 2,242,882 |
| Feb 22 2024 | 62.50 | 0.50 | 0.81% | 62.40 | 62.90 | 62.10 | 2,000,381 |
| Feb 21 2024 | 62.00 | 1.30 | 2.14% | 60.60 | 62.00 | 60.60 | 10,665,338 |
| Feb 20 2024 | 60.70 | 0.30 | 0.50% | 60.30 | 61.60 | 60.10 | 1,306,241 |
| Feb 19 2024 | 60.40 | 0.40 | 0.67% | 60.80 | 61.00 | 60.10 | 752,400 |
| Feb 16 2024 | 60.00 | 1.40 | 2.39% | 59.30 | 60.40 | 59.00 | 1,087,764 |
| Feb 15 2024 | 58.60 | 1.10 | 1.91% | 58.60 | 59.20 | 58.20 | 2,226,709 |
| Feb 14 2024 | 57.50 | 0.50 | 0.88% | 57.00 | 57.80 | 56.20 | 1,348,322 |
| Feb 13 2024 | 57.00 | 0.70 | 1.24% | 56.20 | 57.00 | 56.00 | 5,070,214 |
| Feb 12 2024 | 56.30 | 1.40 | 2.55% | 55.00 | 57.20 | 55.00 | 6,578,205 |
| Feb 09 2024 | 54.90 | 1.10 | 2.04% | 53.80 | 55.20 | 53.80 | 2,333,399 |
| Feb 08 2024 | 53.80 | 0.50 | 0.94% | 53.10 | 54.00 | 52.60 | 958,186 |
| Feb 07 2024 | 53.30 | 0.20 | 0.38% | 52.90 | 54.10 | 52.90 | 1,802,758 |
| Feb 06 2024 | 53.10 | 1.30 | 2.51% | 52.70 | 53.10 | 51.20 | 1,922,560 |
| Feb 05 2024 | 51.80 | -0.80 | -1.52% | 53.70 | 53.70 | 51.60 | 2,033,003 |
| Feb 02 2024 | 52.60 | -0.40 | -0.75% | 53.30 | 53.70 | 52.60 | 1,241,925 |
| Feb 01 2024 | 53.00 | -1.60 | -2.93% | 54.80 | 54.90 | 53.00 | 1,895,494 |
| Jan 31 2024 | 54.60 | -0.60 | -1.09% | 55.50 | 55.60 | 54.10 | 1,784,397 |
| Jan 30 2024 | 55.20 | -0.30 | -0.54% | 55.90 | 55.90 | 55.10 | 1,049,606 |
| Jan 29 2024 | 55.50 | 0.30 | 0.54% | 55.20 | 55.80 | 54.90 | 798,101 |
| Jan 26 2024 | 55.20 | 0.20 | 0.36% | 55.70 | 55.70 | 55.10 | 1,043,278 |
| Jan 25 2024 | 55.00 | -0.40 | -0.72% | 55.60 | 56.10 | 55.00 | 1,558,240 |
| Jan 24 2024 | 55.40 | -0.10 | -0.18% | 55.80 | 56.00 | 55.40 | 5,206,302 |
