SEI

SEIC
🏛️ usa →
84.85
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 61.33 61.75 60.88 60.94 0.6M
2021-12-30 61.74 62.22 61.27 61.33 0.7M
2021-12-29 62.45 62.96 61.48 61.69 2.4M
2021-12-28 62.12 63.44 62.01 63.16 0.7M
2021-12-27 60.88 62.02 60.85 62.00 0.4M
2021-12-23 60.94 61.57 60.71 60.78 0.4M
2021-12-22 60.47 61.00 60.17 60.44 0.4M
2021-12-21 58.88 60.90 58.24 60.38 1.4M
2021-12-20 58.82 59.03 57.72 58.31 1.1M
2021-12-17 62.00 63.27 60.28 60.32 2.1M
2021-12-16 62.81 63.30 62.29 62.36 1.1M
2021-12-15 61.87 62.76 61.15 62.35 1.2M
2021-12-14 60.74 62.22 60.36 61.82 0.6M
2021-12-13 60.87 62.05 60.48 61.02 0.7M
2021-12-10 61.24 61.71 59.65 60.46 0.6M
2021-12-09 61.37 61.68 60.75 60.95 0.5M
2021-12-08 61.68 61.97 61.03 61.81 0.4M
2021-12-07 61.44 62.36 61.15 61.44 0.4M
2021-12-06 60.74 61.64 60.09 61.15 0.6M
2021-12-03 60.77 60.95 59.20 59.90 0.6M
2021-12-02 58.68 61.11 58.68 60.78 0.5M
2021-12-01 60.75 61.20 58.51 58.51 0.5M
2021-11-30 60.91 61.37 59.34 59.63 1.0M
2021-11-29 61.45 61.75 60.78 61.52 0.7M
2021-11-26 62.14 62.20 60.69 60.92 0.4M
2021-11-24 63.73 63.93 63.25 63.58 0.3M
2021-11-23 63.10 64.13 62.61 63.98 0.4M
2021-11-22 63.59 64.18 62.97 63.36 0.3M
2021-11-19 64.16 64.36 63.29 63.41 0.4M
2021-11-18 64.98 64.98 63.81 64.35 0.4M
2021-11-17 65.00 65.20 63.78 64.75 0.6M
2021-11-16 64.06 65.22 63.99 64.89 0.5M
2021-11-15 64.65 64.77 63.88 64.13 0.4M
2021-11-12 64.42 64.73 64.20 64.68 0.2M
2021-11-11 64.68 64.80 64.23 64.29 0.3M
2021-11-10 64.24 64.57 64.01 64.39 0.3M
2021-11-09 64.40 64.65 63.34 64.29 0.4M
2021-11-08 64.47 64.68 63.90 64.52 0.3M
2021-11-05 63.78 64.73 63.77 64.33 0.4M
2021-11-04 63.23 63.51 62.60 63.34 0.5M
2021-11-03 62.50 63.47 62.41 63.17 0.3M
2021-11-02 64.09 64.56 62.32 62.51 0.5M
2021-11-01 63.44 64.38 63.24 64.38 0.3M
2021-10-29 62.47 63.62 62.25 63.04 0.6M
2021-10-27 63.56 63.89 62.12 62.22 0.4M
2021-10-26 64.35 64.78 63.89 63.89 0.4M
2021-10-25 64.28 64.47 63.78 63.99 0.3M
2021-10-22 63.68 64.41 63.58 64.27 0.3M
2021-10-21 63.36 64.81 63.33 63.54 0.6M
2021-10-20 62.66 63.21 62.35 63.04 0.4M
2021-10-19 61.85 62.60 61.64 62.47 0.4M
2021-10-18 61.31 61.85 61.12 61.53 0.3M
2021-10-15 61.83 62.20 61.58 61.60 0.4M
2021-10-14 60.34 61.31 60.11 61.27 0.4M
2021-10-13 59.60 60.30 59.02 59.66 0.3M
2021-10-12 59.14 59.86 59.03 59.46 0.3M
2021-10-11 60.09 60.44 59.09 59.13 0.2M
2021-10-08 59.83 60.59 59.75 59.95 0.2M
2021-10-07 59.94 60.73 59.57 59.78 0.4M
2021-10-06 59.75 60.13 58.82 59.36 0.4M
2021-10-05 59.26 60.60 58.95 60.34 0.5M
2021-10-04 59.45 60.96 58.75 58.98 0.4M
2021-10-01 59.37 60.17 58.87 59.76 0.4M
2021-09-30 60.39 60.71 59.30 59.30 0.5M
2021-09-29 60.00 60.36 59.50 60.01 0.3M
2021-09-28 60.77 61.33 59.96 60.05 0.4M
2021-09-27 60.46 61.29 60.46 60.96 0.4M
2021-09-24 59.25 60.48 59.16 60.37 0.4M
2021-09-23 58.68 59.83 58.68 59.35 0.3M
2021-09-22 58.43 58.69 57.90 58.45 0.3M
2021-09-21 58.35 58.40 57.28 57.81 0.6M
2021-09-20 58.57 59.06 57.06 58.04 0.8M
2021-09-17 59.47 59.77 58.87 59.63 3.7M
2021-09-16 60.06 60.09 59.08 59.47 0.5M
2021-09-15 59.32 60.00 58.97 59.87 0.5M
2021-09-14 59.98 60.20 59.03 59.21 0.4M
2021-09-13 59.82 60.19 59.15 59.72 0.4M
2021-09-10 60.33 60.49 59.15 59.39 0.4M
2021-09-09 59.92 60.62 59.02 60.15 0.5M
2021-09-08 59.36 59.95 58.55 59.90 0.6M
2021-09-07 61.95 61.96 59.37 59.45 0.9M
2021-09-03 62.61 62.68 61.99 62.04 0.2M
2021-09-02 62.84 62.98 62.14 62.43 0.3M
2021-09-01 62.97 63.18 62.05 62.59 0.3M
2021-08-31 62.81 63.15 62.48 62.81 0.5M
2021-08-30 63.33 63.50 62.69 62.74 0.2M
2021-08-27 62.05 63.29 61.80 63.15 0.4M
2021-08-26 62.48 62.68 62.05 62.12 0.3M
2021-08-25 61.88 62.77 61.61 62.52 0.3M
2021-08-24 61.55 62.18 61.44 61.81 0.2M
2021-08-23 61.28 61.75 61.16 61.36 0.3M
2021-08-20 60.72 61.29 60.49 61.15 0.3M
2021-08-19 59.86 60.74 59.77 60.52 0.3M
2021-08-18 61.20 61.59 60.36 60.39 0.2M
2021-08-17 61.51 61.70 61.11 61.43 0.2M
2021-08-16 61.31 61.94 60.71 61.85 0.3M
2021-08-13 62.00 62.06 61.40 61.52 0.2M
2021-08-12 62.15 62.48 61.86 62.04 0.3M
2021-08-11 62.33 62.49 61.87 62.19 0.3M
2021-08-10 61.82 62.55 61.78 62.16 0.3M
2021-08-09 61.55 61.99 61.47 61.81 0.2M
2021-08-06 62.00 62.28 61.41 61.72 0.3M
2021-08-05 60.88 61.44 60.88 61.42 0.3M
2021-08-04 60.91 61.18 60.47 60.49 0.3M
2021-08-03 61.30 61.51 60.41 61.21 0.4M
2021-08-02 61.42 61.91 60.84 61.07 0.3M
2021-07-30 60.81 61.32 60.40 60.80 0.7M
2021-07-29 61.03 61.45 60.80 61.19 0.2M
2021-07-28 60.88 61.20 60.41 60.68 0.4M
2021-07-27 60.20 61.15 59.88 60.85 0.5M
2021-07-26 60.55 61.25 60.49 60.57 0.6M
2021-07-23 60.98 61.49 60.55 60.80 0.4M
2021-07-22 62.94 62.94 60.16 60.40 0.6M
2021-07-21 62.37 63.13 62.28 62.79 0.8M
2021-07-20 60.15 62.44 60.03 61.96 0.7M
2021-07-19 60.83 60.96 59.35 59.97 0.5M
2021-07-16 61.88 62.27 61.55 61.56 0.4M
2021-07-15 61.51 62.31 61.31 61.75 0.4M
2021-07-14 61.26 62.16 61.15 61.94 0.4M
2021-07-13 62.38 62.49 61.30 61.38 0.5M
2021-07-12 62.05 62.51 61.72 62.32 0.4M
2021-07-09 61.33 62.14 61.13 62.12 0.6M
2021-07-08 61.03 61.31 60.48 60.78 0.5M
2021-07-07 61.92 61.92 61.11 61.64 0.6M
2021-07-06 62.59 62.60 61.04 61.48 0.6M
2021-07-02 62.75 62.76 62.31 62.70 0.4M
2021-07-01 62.36 62.94 62.15 62.45 0.7M
2021-06-30 61.73 62.32 61.53 61.97 0.4M
2021-06-29 63.21 63.21 61.92 62.02 0.5M
2021-06-28 62.33 62.84 61.67 62.57 0.6M
2021-06-25 61.83 62.65 61.47 62.52 1.0M
2021-06-24 61.76 61.91 61.01 61.37 0.7M
2021-06-23 61.94 61.94 61.33 61.38 0.3M
2021-06-22 61.63 61.89 61.04 61.66 0.5M
2021-06-21 61.25 61.74 60.81 61.68 0.3M
2021-06-18 61.16 61.83 60.56 60.64 1.0M
2021-06-17 63.24 63.24 61.77 61.96 0.5M
2021-06-16 62.47 63.20 62.08 62.88 0.4M
2021-06-15 62.38 63.31 62.25 63.10 0.4M
2021-06-14 62.65 62.70 62.24 62.35 0.4M
2021-06-11 62.27 62.77 62.27 62.66 0.4M
2021-06-10 63.34 63.46 62.43 62.47 0.5M
2021-06-09 63.40 63.68 62.94 63.18 0.4M
2021-06-08 64.12 64.14 63.35 63.48 0.4M
2021-06-07 64.70 64.78 63.79 64.19 0.4M
2021-06-04 63.89 64.50 63.61 64.45 0.2M
2021-06-03 63.13 63.93 62.77 63.91 0.7M
2021-06-02 63.38 63.51 62.82 63.06 0.4M
2021-06-01 64.00 64.59 63.10 63.42 0.4M
2021-05-28 63.46 63.60 62.91 63.44 0.7M
2021-05-27 63.48 63.70 63.20 63.38 0.7M
2021-05-26 62.71 63.32 61.37 62.92 0.3M
2021-05-25 63.21 63.40 62.48 62.67 0.5M
2021-05-24 62.84 63.06 62.07 62.89 0.4M
2021-05-21 63.17 63.40 61.84 62.95 0.4M
2021-05-20 62.45 63.17 61.95 62.77 0.3M
2021-05-19 61.22 62.41 60.68 62.26 0.5M
2021-05-18 62.88 63.36 62.04 62.07 0.5M
2021-05-17 63.39 63.39 62.18 62.93 0.3M
2021-05-14 62.51 63.68 61.89 63.34 0.4M
2021-05-13 61.01 62.57 61.00 62.30 0.5M
2021-05-12 61.91 62.50 60.87 61.01 0.8M
2021-05-11 62.73 62.98 61.97 61.98 0.5M
2021-05-10 63.36 63.83 62.62 63.39 0.4M
2021-05-07 62.66 63.42 61.50 63.27 0.6M
2021-05-06 63.44 63.49 62.50 63.33 0.5M
2021-05-05 62.30 63.25 61.82 63.18 0.6M
2021-05-04 61.61 62.51 61.26 62.36 0.8M
2021-05-03 61.84 62.09 61.28 61.55 0.6M
2021-04-30 61.67 61.78 60.95 61.44 1.0M
2021-04-29 61.62 62.16 60.50 61.96 0.7M
2021-04-28 60.79 61.16 59.79 60.92 0.7M
2021-04-27 59.39 60.48 58.80 60.35 0.9M
2021-04-26 58.38 60.08 58.01 59.20 0.9M
2021-04-23 55.91 58.42 55.05 57.85 1.3M
2021-04-22 62.15 62.15 55.47 56.08 2.1M
2021-04-21 62.43 63.19 62.43 63.01 0.6M
2021-04-20 62.91 63.36 62.20 62.64 0.5M
2021-04-19 63.34 63.43 62.25 62.51 0.4M
2021-04-16 63.01 63.27 62.67 63.16 0.4M
2021-04-15 62.74 63.10 62.48 62.79 0.4M
2021-04-14 62.85 63.14 62.22 62.53 0.4M
2021-04-13 63.48 63.48 62.70 62.87 0.3M
2021-04-12 62.66 63.67 62.66 63.56 0.2M
2021-04-09 62.61 63.16 62.05 62.71 0.4M
2021-04-08 62.69 62.88 62.44 62.65 0.4M
2021-04-07 62.65 62.77 62.23 62.53 0.3M
2021-04-06 62.28 62.69 62.14 62.35 0.3M
2021-04-05 62.45 62.75 61.74 62.26 0.3M
2021-04-01 61.19 62.34 60.27 61.91 0.3M
2021-03-31 61.16 61.76 60.76 60.93 0.5M
2021-03-30 62.12 62.30 61.09 61.34 0.3M
2021-03-29 60.81 62.27 60.55 61.63 0.4M
2021-03-26 60.16 61.39 59.38 61.33 0.2M
2021-03-25 59.26 59.93 58.07 59.76 0.4M
2021-03-24 58.81 59.91 58.65 59.28 0.4M
2021-03-23 60.14 60.14 58.43 58.65 0.5M
2021-03-22 60.89 60.98 60.03 60.08 0.4M
2021-03-19 61.04 61.54 59.61 60.82 1.3M
2021-03-18 61.71 61.90 60.86 61.04 0.4M
2021-03-17 58.51 61.32 58.51 61.18 0.4M
2021-03-16 61.00 61.25 60.03 60.39 0.3M
2021-03-15 60.13 60.94 59.55 60.85 0.3M
2021-03-12 59.79 60.34 59.53 60.29 0.3M
2021-03-11 60.05 60.19 59.33 59.52 0.4M
2021-03-10 59.25 60.13 58.95 59.81 0.4M
2021-03-09 59.96 60.72 59.14 59.24 0.5M
2021-03-08 59.67 60.46 59.02 59.79 0.6M
2021-03-05 56.86 58.84 56.28 58.65 0.5M
2021-03-04 56.80 57.47 56.06 56.31 0.6M
2021-03-03 57.74 57.74 56.99 57.02 0.5M
2021-03-02 57.92 57.95 57.12 57.36 0.5M
2021-03-01 57.15 58.25 56.00 58.03 0.8M
2021-02-26 56.33 56.42 55.28 56.00 0.9M
2021-02-25 58.30 58.39 56.75 56.76 0.4M
2021-02-24 58.11 58.17 57.33 57.98 0.4M
2021-02-23 57.96 58.21 57.06 57.65 0.4M
2021-02-22 57.88 58.28 57.49 57.68 0.4M
2021-02-19 57.67 58.27 57.51 58.02 0.4M
2021-02-18 57.41 58.06 56.94 57.38 0.5M
2021-02-17 58.09 58.72 57.65 57.80 0.5M
2021-02-16 57.24 58.19 57.03 57.95 0.6M
2021-02-12 57.36 58.03 57.24 57.44 0.4M
2021-02-11 56.03 57.46 56.00 57.41 0.6M
2021-02-10 56.59 56.69 55.79 55.99 0.4M
2021-02-09 56.09 56.95 55.79 56.22 0.3M
2021-02-08 56.63 56.63 55.90 56.40 0.4M
2021-02-05 57.18 57.18 55.70 55.92 0.4M
2021-02-04 55.61 56.95 55.49 56.59 0.4M
2021-02-03 55.78 56.10 55.28 55.34 0.4M
2021-02-02 55.49 56.04 55.29 55.85 0.5M
2021-02-01 53.44 54.81 53.02 54.75 0.7M
2021-01-29 53.89 54.05 52.12 52.85 1.1M
2021-01-28 55.86 56.51 53.36 53.89 1.0M
2021-01-27 57.40 57.50 55.76 56.35 0.8M
2021-01-26 59.73 60.14 58.21 58.28 0.4M
2021-01-25 59.81 59.81 58.18 59.24 0.4M
2021-01-22 59.79 60.02 59.18 59.40 0.3M
2021-01-21 61.03 61.20 59.69 59.79 0.4M
2021-01-20 60.61 61.29 60.14 60.83 0.4M
2021-01-19 59.89 60.57 59.89 60.22 0.3M
2021-01-15 59.72 60.10 59.03 59.67 0.3M
2021-01-14 60.01 60.94 59.82 60.48 0.4M
2021-01-13 61.02 61.36 59.46 60.01 0.4M
2021-01-12 61.71 62.45 61.08 61.24 0.4M
2021-01-11 61.69 61.98 61.00 61.18 0.4M
2021-01-08 61.60 62.37 60.91 61.81 0.5M
2021-01-07 61.51 61.96 60.79 61.41 0.6M
2021-01-06 58.80 62.30 58.41 61.29 1.2M
2021-01-05 57.06 57.78 56.85 57.19 0.5M
2021-01-04 57.60 58.49 56.15 56.93 0.5M