Skip to main content
logo
SEI Institutional Investments Trust Extended Market Index Fund Class A (SMXAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.50
+0.17 (0.93%)
Jul 3, 2025, 4:00 PM EDT

SMXAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 2, 202518.3318.3318.3318.3318.331.10%
Jul 1, 202518.1318.1318.1318.1318.130.22%
Jun 30, 202518.0918.0918.0918.0918.090.50%
Jun 27, 202518.0018.0018.0018.0018.000.22%
Jun 26, 202517.9617.9617.9617.9617.961.41%
Jun 25, 202517.7117.7117.7117.7117.71-0.90%
Jun 24, 202517.8717.8717.8717.8717.871.53%
Jun 23, 202517.6017.6017.6017.6017.600.86%
Jun 20, 202517.4517.4517.4517.4517.45-0.17%
Jun 18, 202517.4817.4817.4817.4817.480.46%
Jun 17, 202517.4017.4017.4017.4017.40-0.85%
Jun 16, 202517.5517.5517.5517.5517.551.27%
Jun 13, 202517.3317.3317.3317.3317.33-1.65%
Jun 12, 202517.6217.6217.6217.6217.62-0.28%
Jun 11, 202517.6717.6717.6717.6717.67-0.23%
Jun 10, 202517.7117.7117.7117.7117.710.23%
Jun 9, 202517.6717.6717.6717.6717.670.11%
Jun 6, 202517.6517.6517.6517.6517.651.15%
Jun 5, 202517.4517.4517.4517.4517.450.06%
Jun 4, 202517.4417.4417.4417.4417.440.11%
Jun 3, 202517.4217.4217.4217.4217.421.40%
Jun 2, 202517.1817.1817.1817.1817.180.17%
May 30, 202517.1517.1517.1517.1517.15-0.12%
May 29, 202517.1717.1717.1717.1717.170.18%
May 28, 202517.1417.1417.1417.1417.14-0.87%
May 27, 202517.2917.2917.2917.2917.292.31%
May 23, 202516.9016.9016.9016.9016.90-0.41%
May 22, 202516.9716.9716.9716.9716.970.18%
May 21, 202516.9416.9416.9416.9416.94-2.64%
May 20, 202517.4017.4017.4017.4017.40-0.17%
May 19, 202517.4317.4317.4317.4317.43-0.29%
May 16, 202517.4817.4817.4817.4817.480.98%
May 15, 202517.3117.3117.3117.3117.310.06%
May 14, 202517.3017.3017.3017.3017.30-0.29%
May 13, 202517.3517.3517.3517.3517.350.87%
May 12, 202517.2017.2017.2017.2017.203.55%
May 9, 202516.6116.6116.6116.6116.61-0.06%
May 8, 202516.6216.6216.6216.6216.621.78%
May 7, 202516.3316.3316.3316.3316.330.43%
May 6, 202516.2616.2616.2616.2616.26-0.85%
May 5, 202516.4016.4016.4016.4016.40-0.43%
May 2, 202516.4716.4716.4716.4716.472.30%
May 1, 202516.1016.1016.1016.1016.100.50%
Apr 30, 202516.0216.0216.0216.0216.02-0.37%
Apr 29, 202516.0816.0816.0816.0816.080.63%
Apr 28, 202515.9815.9815.9815.9815.980.31%
Apr 25, 202515.9315.9315.9315.9315.930.25%
Apr 24, 202515.8915.8915.8915.8915.892.52%
Apr 23, 202515.5015.5015.5015.5015.501.77%
Apr 22, 202515.2315.2315.2315.2315.232.91%