SEI Institutional Investments Trust - Extended Market Index Fund (SMXAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.91
-0.02 (-0.11%)
Dec 23, 2024, 4:00 PM EST
SMXAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 24, 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0.89% |
| Dec 23, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 1.76% |
| Dec 20, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.68% |
| Dec 19, 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -0.23% |
| Dec 18, 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -14.04% |
| Dec 17, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 18.59 | -1.15% |
| Dec 16, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 18.81 | 0.58% |
| Dec 13, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 18.70 | -0.48% |
| Dec 12, 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 18.79 | -0.85% |
| Dec 11, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 18.95 | 0.96% |
| Dec 10, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 18.77 | -1.00% |
| Dec 9, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 18.96 | -1.17% |
| Dec 6, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 19.19 | 0.57% |
| Dec 5, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 19.08 | -1.03% |
| Dec 4, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 19.28 | 1.18% |
| Dec 3, 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 19.05 | -0.19% |
| Dec 2, 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 19.09 | - |
| Nov 29, 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 19.09 | 0.19% |
| Nov 27, 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 19.05 | -0.14% |
| Nov 26, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 19.08 | -0.61% |
| Nov 25, 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 19.19 | 1.28% |
| Nov 22, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 18.95 | 1.69% |
| Nov 21, 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 18.64 | 1.62% |
| Nov 20, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 18.34 | 0.39% |
| Nov 19, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 18.27 | 0.89% |
| Nov 18, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 18.11 | 0.45% |
| Nov 15, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 18.02 | -1.38% |
| Nov 14, 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 18.28 | -1.12% |
| Nov 13, 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 18.48 | -0.58% |
| Nov 12, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 18.59 | -1.01% |
| Nov 11, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 18.78 | 1.95% |
| Nov 8, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 18.42 | 0.29% |
| Nov 7, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 18.37 | 0.39% |
| Nov 6, 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 18.29 | 4.63% |
| Nov 5, 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 17.48 | 1.73% |
| Nov 4, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 17.19 | 1.87% |
| Nov 1, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 16.87 | -1.32% |
| Oct 31, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 17.10 | -1.45% |
| Oct 30, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 17.35 | -0.16% |
| Oct 29, 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 17.38 | 0.10% |
| Oct 28, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 17.36 | 1.26% |
| Oct 25, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 17.14 | -0.42% |
| Oct 24, 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 17.21 | 0.42% |
| Oct 23, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 17.14 | -0.78% |
| Oct 22, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 17.28 | -0.47% |
| Oct 21, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 17.36 | -1.13% |
| Oct 18, 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 17.56 | 0.21% |
| Oct 17, 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 17.52 | -0.05% |
| Oct 16, 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 17.53 | 1.09% |
| Oct 15, 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 17.34 | -0.21% |
| Oct 14, 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 17.38 | 0.63% |
| Oct 11, 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 17.27 | 1.75% |
| Oct 10, 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 16.97 | -0.16% |
| Oct 9, 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 17.00 | 0.59% |
| Oct 8, 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 16.90 | 0.27% |
| Oct 7, 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 16.85 | -1.16% |
| Oct 4, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 17.00 | 1.39% |
| Oct 3, 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 16.76 | -0.43% |
| Oct 2, 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 16.84 | 0.05% |
| Oct 1, 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 16.83 | -1.11% |
| Sep 30, 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 17.02 | 0.11% |
| Sep 27, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 17.00 | 0.26% |
| Sep 26, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 16.95 | 0.69% |
| Sep 25, 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 16.84 | -0.95% |
| Sep 24, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 17.00 | 0.21% |
| Sep 23, 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 16.96 | 0.11% |
| Sep 20, 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 16.94 | -0.74% |
| Sep 19, 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 17.07 | 2.04% |
| Sep 18, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 16.73 | 0.05% |
| Sep 17, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 16.72 | 0.54% |
| Sep 16, 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 16.63 | 0.54% |
| Sep 13, 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 16.54 | 1.82% |
| Sep 12, 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 16.24 | 1.00% |
| Sep 11, 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 16.08 | 0.73% |
| Sep 10, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 15.97 | - |
| Sep 9, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 15.97 | 0.68% |
| Sep 6, 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 15.86 | -1.78% |
| Sep 5, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 16.15 | -0.50% |
| Sep 4, 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 16.23 | -0.28% |
| Sep 3, 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 16.27 | -2.89% |
| Aug 30, 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 16.75 | 0.81% |
| Aug 29, 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 16.62 | 0.60% |
| Aug 28, 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 16.52 | -0.81% |
| Aug 27, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 16.66 | -0.32% |
| Aug 26, 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 16.71 | -0.27% |
| Aug 23, 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 16.75 | 2.58% |
| Aug 22, 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 16.33 | -0.98% |
| Aug 21, 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 16.49 | 1.32% |
| Aug 20, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 16.28 | -0.98% |
| Aug 19, 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 16.44 | 1.10% |
| Aug 16, 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 16.26 | 0.28% |
| Aug 15, 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 16.22 | 2.20% |
| Aug 14, 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 15.87 | -0.06% |
| Aug 13, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 15.88 | 1.72% |
| Aug 12, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 15.61 | -0.74% |
| Aug 9, 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 15.72 | 0.17% |
| Aug 8, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 15.70 | 2.70% |
| Aug 7, 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 15.28 | -1.10% |
| Aug 6, 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 15.45 | 1.17% |
| Aug 5, 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 15.28 | -2.91% |