Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Nasdaq - Delayed Quote USD

SEI Extended Market Index A (SIIT) (SMXAX)

15.88
-0.32
(-1.98%)
At close: 8:02:10 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 13, 202516.2016.2016.2016.2016.20-
Mar 12, 202516.2016.2016.2016.2016.20-
Mar 11, 202516.1216.1216.1216.1216.12-
Mar 10, 202516.0816.0816.0816.0816.08-
Mar 7, 202516.6616.6616.6616.6616.66-
Mar 6, 202516.6016.6016.6016.6016.60-
Mar 5, 202517.0517.0517.0517.0517.05-
Mar 4, 202516.8216.8216.8216.8216.82-
Mar 3, 202517.0317.0317.0317.0317.03-
Feb 28, 202517.4817.4817.4817.4817.48-
Feb 27, 202517.2617.2617.2617.2617.26-
Feb 26, 202517.5117.5117.5117.5117.51-
Feb 25, 202517.4617.4617.4617.4617.46-
Feb 24, 202517.6117.6117.6117.6117.61-
Feb 21, 202517.7317.7317.7317.7317.73-
Feb 20, 202518.3118.3118.3118.3118.31-
Feb 19, 202518.5318.5318.5318.5318.53-
Feb 18, 202518.6518.6518.6518.6518.65-
Feb 14, 202518.5718.5718.5718.5718.57-
Feb 13, 202518.5518.5518.5518.5518.55-
Feb 12, 202518.3318.3318.3318.3318.33-
Feb 11, 202518.4318.4318.4318.4318.43-
Feb 10, 202518.5718.5718.5718.5718.57-
Feb 7, 202518.5018.5018.5018.5018.50-
Feb 6, 202518.6718.6718.6718.6718.67-
Feb 5, 202518.6918.6918.6918.6918.69-
Feb 4, 202518.5118.5118.5118.5118.51-
Feb 3, 202518.3318.3318.3318.3318.33-
Jan 31, 202518.5318.5318.5318.5318.53-
Jan 30, 202518.6518.6518.6518.6518.65-
Jan 29, 202518.4418.4418.4418.4418.44-
Jan 28, 202518.4918.4918.4918.4918.49-
Jan 27, 202518.3518.3518.3518.3518.35-
Jan 24, 202518.6218.6218.6218.6218.62-
Jan 23, 202518.6518.6518.6518.6518.65-
Jan 22, 202518.5818.5818.5818.5818.58-
Jan 21, 202518.6218.6218.6218.6218.62-
Jan 17, 202518.3318.3318.3318.3318.33-
Jan 16, 202518.2118.2118.2118.2118.21-
Jan 15, 202518.1118.1118.1118.1118.11-
Jan 14, 202517.7917.7917.7917.7917.79-
Jan 13, 202517.5917.5917.5917.5917.59-
Jan 10, 202517.5317.5317.5317.5317.53-
Jan 8, 202517.8417.8417.8417.8417.84-
Jan 7, 202517.8617.8617.8617.8617.86-
Jan 6, 202518.0618.0618.0618.0618.06-
Jan 3, 202517.9917.9917.9917.9917.99-
Jan 2, 202517.6817.6817.6817.6817.68-
Dec 31, 202417.6317.6317.6317.6317.63-
Dec 30, 2024 0.09 Dividend
Dec 30, 202417.6617.6617.6617.6617.66-
Dec 27, 202417.9117.9117.9117.9117.82-
Dec 26, 202418.1518.1518.1518.1518.06-
Dec 24, 202418.0718.0718.0718.0717.98-
Dec 23, 202417.9117.9117.9117.9117.82-
Dec 20, 202417.9317.9317.9317.9317.84-
Dec 19, 202417.7217.7217.7217.7217.63-
Dec 18, 2024 0.00 Dividend
Dec 18, 202417.7617.7617.7617.7617.67-
Dec 18, 2024 1.98 Capital Gains
Dec 17, 202420.6620.6620.6620.6618.59-
Dec 16, 202420.9020.9020.9020.9018.81-
Dec 13, 202420.7820.7820.7820.7818.70-
Dec 12, 202420.8820.8820.8820.8818.79-
Dec 11, 202421.0621.0621.0621.0618.95-
Dec 10, 202420.8620.8620.8620.8618.77-
Dec 9, 202421.0721.0721.0721.0718.96-
Dec 6, 202421.3221.3221.3221.3219.18-
Dec 5, 202421.2021.2021.2021.2019.07-
Dec 4, 202421.4221.4221.4221.4219.27-
Dec 3, 202421.1721.1721.1721.1719.05-
Dec 2, 202421.2121.2121.2121.2119.08-
Nov 29, 202421.2121.2121.2121.2119.08-
Nov 27, 202421.1721.1721.1721.1719.05-
Nov 26, 202421.2021.2021.2021.2019.07-
Nov 25, 202421.3321.3321.3321.3319.19-
Nov 22, 202421.0621.0621.0621.0618.95-
Nov 21, 202420.7120.7120.7120.7118.63-
Nov 20, 202420.3820.3820.3820.3818.34-
Nov 19, 202420.3020.3020.3020.3018.27-
Nov 18, 202420.1220.1220.1220.1218.10-
Nov 15, 202420.0320.0320.0320.0318.02-
Nov 14, 202420.3120.3120.3120.3118.27-
Nov 13, 202420.5420.5420.5420.5418.48-
Nov 12, 202420.6620.6620.6620.6618.59-
Nov 11, 202420.8720.8720.8720.8718.78-
Nov 8, 202420.5520.5520.5520.5518.49-
Nov 7, 202420.4120.4120.4120.4118.36-
Nov 6, 202420.3320.3320.3320.3318.29-
Nov 5, 202419.4319.4319.4319.4317.48-
Nov 4, 202419.1019.1019.1019.1017.19-
Nov 1, 202419.0719.0719.0719.0717.16-
Oct 31, 202419.0019.0019.0019.0017.10-
Oct 30, 202419.2819.2819.2819.2817.35-
Oct 29, 202419.3119.3119.3119.3117.37-
Oct 28, 202419.2919.2919.2919.2917.36-
Oct 25, 202419.0519.0519.0519.0517.14-
Oct 24, 202419.1319.1319.1319.1317.21-
Oct 23, 202419.0519.0519.0519.0517.14-
Oct 22, 202419.2019.2019.2019.2017.28-
Oct 21, 202419.2919.2919.2919.2917.36-
Oct 18, 202419.5119.5119.5119.5117.55-
Oct 17, 202419.4719.4719.4719.4717.52-
Oct 16, 202419.4819.4819.4819.4817.53-
Oct 15, 202419.2719.2719.2719.2717.34-
Oct 14, 202419.3119.3119.3119.3117.37-
Oct 11, 202419.1919.1919.1919.1917.27-
Oct 10, 202418.8618.8618.8618.8616.97-
Oct 9, 202418.8918.8918.8918.8917.00-
Oct 8, 202418.7818.7818.7818.7816.90-
Oct 7, 2024 0.06 Dividend
Oct 7, 202418.7318.7318.7318.7316.85-
Oct 4, 202418.9518.9518.9518.9516.99-
Oct 3, 202418.6918.6918.6918.6916.76-
Oct 2, 202418.7718.7718.7718.7716.83-
Oct 1, 202418.7618.7618.7618.7616.82-
Sep 30, 202418.9718.9718.9718.9717.01-
Sep 27, 202418.9518.9518.9518.9516.99-
Sep 26, 202418.9018.9018.9018.9016.95-
Sep 25, 202418.7718.7718.7718.7716.83-
Sep 24, 202418.9518.9518.9518.9516.99-
Sep 23, 202418.9118.9118.9118.9116.96-
Sep 20, 202418.8918.8918.8918.8916.94-
Sep 19, 202419.0319.0319.0319.0317.07-
Sep 18, 202418.6518.6518.6518.6516.73-
Sep 17, 202418.6418.6418.6418.6416.72-
Sep 16, 202418.5418.5418.5418.5416.63-
Sep 13, 202418.4418.4418.4418.4416.54-
Sep 12, 202418.1118.1118.1118.1116.24-
Sep 11, 202417.9317.9317.9317.9316.08-
Sep 10, 202417.8017.8017.8017.8015.96-
Sep 9, 202417.8017.8017.8017.8015.96-
Sep 6, 202417.6817.6817.6817.6815.86-
Sep 5, 202418.0018.0018.0018.0016.14-
Sep 4, 202418.0918.0918.0918.0916.22-
Sep 3, 202418.1418.1418.1418.1416.27-
Aug 30, 202418.6818.6818.6818.6816.75-
Aug 29, 202418.5318.5318.5318.5316.62-
Aug 28, 202418.4218.4218.4218.4216.52-
Aug 27, 202418.5718.5718.5718.5716.65-
Aug 26, 202418.6318.6318.6318.6316.71-
Aug 23, 202418.6818.6818.6818.6816.75-
Aug 22, 202418.2118.2118.2118.2116.33-
Aug 21, 202418.3918.3918.3918.3916.49-
Aug 20, 202418.1518.1518.1518.1516.28-
Aug 19, 202418.3318.3318.3318.3316.44-
Aug 16, 202418.1318.1318.1318.1316.26-
Aug 15, 202418.0818.0818.0818.0816.21-
Aug 14, 202417.6917.6917.6917.6915.86-
Aug 13, 202417.7017.7017.7017.7015.87-
Aug 12, 202417.4017.4017.4017.4015.60-
Aug 9, 202417.5317.5317.5317.5315.72-
Aug 8, 202417.5017.5017.5017.5015.69-
Aug 7, 202417.0417.0417.0417.0415.28-
Aug 6, 202417.2317.2317.2317.2315.45-
Aug 5, 202417.0317.0317.0317.0315.27-
Aug 2, 202417.5417.5417.5417.5415.73-
Aug 1, 202418.1218.1218.1218.1216.25-
Jul 31, 202418.6118.6118.6118.6116.69-
Jul 30, 202418.4618.4618.4618.4616.56-
Jul 29, 202418.4618.4618.4618.4616.56-
Jul 26, 202418.5418.5418.5418.5416.63-
Jul 25, 202418.2618.2618.2618.2616.38-
Jul 24, 202418.0818.0818.0818.0816.21-
Jul 23, 202418.5318.5318.5318.5316.62-
Jul 22, 202418.4318.4318.4318.4316.53-
Jul 19, 202418.1918.1918.1918.1916.31-
Jul 18, 202418.2518.2518.2518.2516.37-
Jul 17, 202418.5218.5218.5218.5216.61-
Jul 16, 202418.8218.8218.8218.8216.88-
Jul 15, 202418.3418.3418.3418.3416.45-
Jul 12, 202418.1318.1318.1318.1316.26-
Jul 11, 202417.9517.9517.9517.9516.10-
Jul 10, 202417.5517.5517.5517.5515.74-
Jul 9, 2024 0.04 Dividend
Jul 9, 202417.4017.4017.4017.4015.60-
Jul 8, 202417.5317.5317.5317.5315.69-
Jul 5, 202417.4817.4817.4817.4815.64-
Jul 3, 202417.5317.5317.5317.5315.69-
Jul 2, 202417.4917.4917.4917.4915.65-
Jul 1, 202417.4417.4417.4417.4415.61-
Jun 28, 202417.5517.5517.5517.5515.71-
Jun 27, 202417.4817.4817.4817.4815.64-
Jun 26, 202417.3617.3617.3617.3615.54-
Jun 25, 202417.3917.3917.3917.3915.56-
Jun 24, 202417.4617.4617.4617.4615.62-
Jun 21, 202417.3917.3917.3917.3915.56-
Jun 20, 202417.3417.3417.3417.3415.52-
Jun 18, 202417.3917.3917.3917.3915.56-
Jun 17, 202417.3617.3617.3617.3615.54-
Jun 14, 202417.2417.2417.2417.2415.43-
Jun 13, 202417.4417.4417.4417.4415.61-
Jun 12, 202417.6117.6117.6117.6115.76-
Jun 11, 202417.3617.3617.3617.3615.54-
Jun 10, 202417.4017.4017.4017.4015.57-
Jun 7, 202417.3117.3117.3117.3115.49-
Jun 6, 202417.4717.4717.4717.4715.63-
Jun 5, 202417.5417.5417.5417.5415.70-
Jun 4, 202417.2917.2917.2917.2915.47-
Jun 3, 202417.4817.4817.4817.4815.64-
May 31, 202417.4917.4917.4917.4915.65-
May 30, 202417.4917.4917.4917.4915.65-
May 29, 202417.4117.4117.4117.4115.58-
May 28, 202417.6317.6317.6317.6315.78-
May 24, 202417.7117.7117.7117.7115.85-
May 23, 202417.5617.5617.5617.5615.71-
May 22, 202417.8217.8217.8217.8215.95-
May 21, 202417.9517.9517.9517.9516.06-
May 20, 202418.0018.0018.0018.0016.11-
May 17, 202417.9417.9417.9417.9416.05-
May 16, 202417.9317.9317.9317.9316.05-
May 15, 202418.0418.0418.0418.0416.14-
May 14, 202417.8517.8517.8517.8515.97-
May 13, 202417.6717.6717.6717.6715.81-
May 10, 202417.6617.6617.6617.6615.80-
May 9, 202417.7217.7217.7217.7215.86-
May 8, 202417.5717.5717.5717.5715.72-
May 7, 202417.6517.6517.6517.6515.79-
May 6, 202417.6817.6817.6817.6815.82-
May 3, 202417.4317.4317.4317.4315.60-
May 2, 202417.2917.2917.2917.2915.47-
May 1, 202417.0217.0217.0217.0215.23-
Apr 30, 202416.9616.9616.9616.9615.18-
Apr 29, 202417.3117.3117.3117.3115.49-
Apr 26, 202417.2317.2317.2317.2315.42-
Apr 25, 202417.1017.1017.1017.1015.30-
Apr 24, 202417.1917.1917.1917.1915.38-
Apr 23, 202417.2317.2317.2317.2315.42-
Apr 22, 202416.9216.9216.9216.9215.14-
Apr 19, 202416.7516.7516.7516.7514.99-
Apr 18, 202416.7516.7516.7516.7514.99-
Apr 17, 202416.7916.7916.7916.7915.02-
Apr 16, 202416.9416.9416.9416.9415.16-
Apr 15, 202417.0117.0117.0117.0115.22-
Apr 12, 202417.2917.2917.2917.2915.47-
Apr 11, 202417.6217.6217.6217.6215.77-
Apr 10, 202417.5417.5417.5417.5415.70-
Apr 9, 202417.8817.8817.8817.8816.00-
Apr 8, 202417.8417.8417.8417.8415.96-
Apr 5, 2024 0.06 Dividend
Apr 5, 202417.7617.7617.7617.7615.89-
Apr 4, 202417.6617.6617.6617.6615.75-
Apr 3, 202417.8517.8517.8517.8515.92-
Apr 2, 202417.7817.7817.7817.7815.85-
Apr 1, 202418.0418.0418.0418.0416.09-
Mar 28, 202418.1918.1918.1918.1916.22-
Mar 27, 202418.1318.1318.1318.1316.17-
Mar 26, 202417.8717.8717.8717.8715.93-
Mar 25, 202417.8717.8717.8717.8715.93-
Mar 22, 202417.8617.8617.8617.8615.92-
Mar 21, 202418.0318.0318.0318.0316.08-
Mar 20, 202417.8617.8617.8617.8615.92-
Mar 19, 202417.5517.5517.5517.5515.65-
Mar 18, 202417.4617.4617.4617.4615.57-
Mar 15, 202417.4917.4917.4917.4915.59-
Mar 14, 202417.5017.5017.5017.5015.60-

Related Tickers