SEI Extended Market Index A (SIIT) (SMXAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.11
+0.12 (0.60%)
Oct 27, 2025, 9:30 AM EDT
SMXAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -1.16% |
| Oct 29, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -0.65% |
| Oct 28, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -0.70% |
| Oct 27, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.60% |
| Oct 24, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.76% |
| Oct 23, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 1.38% |
| Oct 22, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -1.41% |
| Oct 21, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.05% |
| Oct 20, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 1.48% |
| Oct 17, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -0.15% |
| Oct 16, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -1.56% |
| Oct 15, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.56% |
| Oct 14, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.82% |
| Oct 13, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 2.24% |
| Oct 10, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -2.93% |
| Oct 9, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -0.65% |
| Oct 8, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1.12% |
| Oct 7, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -1.16% |
| Oct 6, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.05% |
| Oct 3, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.25% |
| Oct 2, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.66% |
| Oct 1, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.20% |
| Sep 30, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -0.25% |
| Sep 29, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 0.25% |
| Sep 26, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.92% |
| Sep 25, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.86% |
| Sep 24, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -0.91% |
| Sep 23, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -0.50% |
| Sep 22, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.25% |
| Sep 19, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.35% |
| Sep 18, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 1.78% |
| Sep 17, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| Sep 16, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -0.05% |
| Sep 15, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0.31% |
| Sep 12, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -0.91% |
| Sep 11, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 1.49% |
| Sep 10, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -0.15% |
| Sep 9, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -0.36% |
| Sep 8, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 0.62% |
| Sep 5, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0.52% |
| Sep 4, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 1.10% |
| Sep 3, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.16% |
| Sep 2, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -0.47% |
| Aug 29, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -0.67% |
| Aug 28, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.57% |
| Aug 27, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.57% |
| Aug 26, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.63% |
| Aug 25, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -0.73% |
| Aug 22, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 3.01% |
| Aug 21, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 0.05% |