SEI Institutional Investments Trust Emerging Markets Equity Fund Class A (SMQFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.27
-0.06 (-0.64%)
Mar 3, 2025, 4:00 PM EST
SMQFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 1.06% |
| Mar 11, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0.53% |
| Mar 10, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -2.29% |
| Mar 7, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.31% |
| Mar 6, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.31% |
| Mar 5, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 3.11% |
| Mar 4, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0.43% |
| Mar 3, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -0.64% |
| Feb 28, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -1.37% |
| Feb 27, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -1.56% |
| Feb 26, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.73% |
| Feb 25, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.31% |
| Feb 24, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -2.05% |
| Feb 21, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.21% |
| Feb 20, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.31% |
| Feb 19, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.21% |
| Feb 18, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.93% |
| Feb 14, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.63% |
| Feb 13, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0.74% |
| Feb 12, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.53% |
| Feb 11, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -0.32% |
| Feb 10, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.11% |
| Feb 7, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.42% |
| Feb 6, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0.32% |
| Feb 5, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.11% |
| Feb 4, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 1.73% |
| Feb 3, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -1.28% |
| Jan 31, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -0.63% |
| Jan 30, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.07% |
| Jan 29, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.21% |
| Jan 28, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 0.65% |
| Jan 27, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -1.90% |
| Jan 24, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.53% |
| Jan 23, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| Jan 22, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.21% |
| Jan 21, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.75% |
| Jan 17, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0.65% |
| Jan 16, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| Jan 15, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.20% |
| Jan 14, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 1.11% |
| Jan 13, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -1.31% |
| Jan 10, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -1.61% |
| Jan 8, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -0.32% |
| Jan 7, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -0.32% |
| Jan 6, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.11% |
| Jan 3, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0.65% |
| Jan 2, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Dec 31, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.11% |
| Dec 30, 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -4.42% |
| Dec 27, 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.34 | -0.31% |