SMXAX Fund Historical Price Quotes NMFQS:SMXAX
Mid-Cap Blend | SEI
$19.69
↑
$0.19 (0.97%)
Last Updated: Jul 08, 2026
SMXAX Historical Data
You're viewing historical data for SEI Institutional Investments Trust Extended Market Index Fund Class A (SMXAX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $18.32 | $18.32 | $18.32 | $18.32 | 0 |
| 2025-12-24 | $18.36 | $18.36 | $18.36 | $18.36 | 0 |
| 2025-12-23 | $18.32 | $18.32 | $18.32 | $18.32 | 0 |
| 2025-12-22 | $18.42 | $18.42 | $18.42 | $18.42 | 0 |
| 2025-12-19 | $18.22 | $18.22 | $18.22 | $18.22 | 0 |
| 2025-12-18 | $18.04 | $18.04 | $18.04 | $18.04 | 0 |
| 2025-12-17 | $19.67 | $19.67 | $19.67 | $19.67 | 0 |
| 2025-12-16 | $19.86 | $19.86 | $19.86 | $19.86 | 0 |
| 2025-12-15 | $19.92 | $19.92 | $19.92 | $19.92 | 0 |
| 2025-12-12 | $20.09 | $20.09 | $20.09 | $20.09 | 0 |
| 2025-12-11 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2025-12-10 | $20.22 | $20.22 | $20.22 | $20.22 | 0 |
| 2025-12-09 | $19.94 | $19.94 | $19.94 | $19.94 | 0 |
| 2025-12-08 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2025-12-05 | $19.99 | $19.99 | $19.99 | $19.99 | 0 |
| 2025-12-04 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2025-12-03 | $19.92 | $19.92 | $19.92 | $19.92 | 0 |
| 2025-12-02 | $19.67 | $19.67 | $19.67 | $19.67 | 0 |
| 2025-12-01 | $19.67 | $19.67 | $19.67 | $19.67 | 0 |
| 2025-11-28 | $19.82 | $19.82 | $19.82 | $19.82 | 0 |
| 2025-11-26 | $19.68 | $19.68 | $19.68 | $19.68 | 0 |
| 2025-11-25 | $19.53 | $19.53 | $19.53 | $19.53 | 0 |
| 2025-11-24 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2025-11-21 | $18.84 | $18.84 | $18.84 | $18.84 | 0 |
| 2025-11-20 | $18.48 | $18.48 | $18.48 | $18.48 | 0 |
| 2025-11-19 | $18.86 | $18.86 | $18.86 | $18.86 | 0 |
| 2025-11-18 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2025-11-17 | $18.82 | $18.82 | $18.82 | $18.82 | 0 |
| 2025-11-14 | $19.18 | $19.18 | $19.18 | $19.18 | 0 |
| 2025-11-13 | $19.21 | $19.21 | $19.21 | $19.21 | 0 |
| 2025-11-12 | $19.71 | $19.71 | $19.71 | $19.71 | 0 |
| 2025-11-11 | $19.71 | $19.71 | $19.71 | $19.71 | 0 |
| 2025-11-10 | $19.69 | $19.69 | $19.69 | $19.69 | 0 |
| 2025-11-07 | $19.48 | $19.48 | $19.48 | $19.48 | 0 |
| 2025-11-06 | $19.30 | $19.30 | $19.30 | $19.30 | 0 |
| 2025-11-05 | $19.59 | $19.59 | $19.59 | $19.59 | 0 |
| 2025-11-04 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2025-11-03 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2025-10-31 | $19.81 | $19.81 | $19.81 | $19.81 | 0 |
| 2025-10-30 | $19.61 | $19.61 | $19.61 | $19.61 | 0 |
| 2025-10-29 | $19.84 | $19.84 | $19.84 | $19.84 | 0 |
| 2025-10-28 | $19.97 | $19.97 | $19.97 | $19.97 | 0 |
| 2025-10-27 | $20.11 | $20.11 | $20.11 | $20.11 | 0 |
| 2025-10-24 | $19.99 | $19.99 | $19.99 | $19.99 | 0 |
| 2025-10-23 | $19.84 | $19.84 | $19.84 | $19.84 | 0 |
| 2025-10-22 | $19.57 | $19.57 | $19.57 | $19.57 | 0 |
| 2025-10-21 | $19.85 | $19.85 | $19.85 | $19.85 | 0 |
| 2025-10-20 | $19.84 | $19.84 | $19.84 | $19.84 | 0 |
| 2025-10-17 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2025-10-16 | $19.58 | $19.58 | $19.58 | $19.58 | 0 |
| 2025-10-15 | $19.89 | $19.89 | $19.89 | $19.89 | 0 |