Nasdaq - Delayed Quote
USD
SEI Real Estate F (SIMT) (SETAX)
16.13
-0.01
(-0.06%)
At close: October 30 at 8:04:09 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
16.13
16.13
16.13
16.13
16.13
-
Oct 29, 2026
16.14
16.14
16.14
16.14
16.14
-
Oct 28, 2026
15.78
15.78
15.78
15.78
15.78
-
Oct 27, 2026
15.87
15.87
15.87
15.87
15.87
-
Oct 26, 2026
16.00
16.00
16.00
16.00
16.00
-
Oct 23, 2026
15.92
15.92
15.92
15.92
15.92
-
Oct 22, 2026
15.89
15.89
15.89
15.89
15.89
-
Oct 21, 2026
15.74
15.74
15.74
15.74
15.74
-
Oct 20, 2026
15.89
15.89
15.89
15.89
15.89
-
Oct 19, 2026
15.62
15.62
15.62
15.62
15.62
-
Oct 16, 2026
15.80
15.80
15.80
15.80
15.80
-
Oct 15, 2026
15.75
15.75
15.75
15.75
15.75
-
Oct 14, 2026
15.58
15.58
15.58
15.58
15.58
-
Oct 13, 2026
15.72
15.72
15.72
15.72
15.72
-
Oct 12, 2026
15.76
15.76
15.76
15.76
15.76
-
Oct 9, 2026
15.62
15.62
15.62
15.62
15.62
-
Oct 8, 2026
15.40
15.40
15.40
15.40
15.40
-
Oct 7, 2026
15.31
15.31
15.31
15.31
15.31
-
Oct 6, 2026
15.53
15.53
15.53
15.53
15.53
-
Oct 5, 2026
0.079
Distribution
Fund distributions shown include income and capital gains
Oct 5, 2026
15.37
15.37
15.37
15.37
15.37
-
Oct 2, 2026
15.52
15.52
15.52
15.52
15.44
-
Oct 1, 2026
15.45
15.45
15.45
15.45
15.37
-
Sep 30, 2026
15.53
15.53
15.53
15.53
15.45
-
Sep 29, 2026
15.70
15.70
15.70
15.70
15.62
-
Sep 28, 2026
15.71
15.71
15.71
15.71
15.63
-
Sep 25, 2026
15.76
15.76
15.76
15.76
15.68
-
Sep 24, 2026
15.80
15.80
15.80
15.80
15.72
-
Sep 23, 2026
15.83
15.83
15.83
15.83
15.75
-
Sep 22, 2026
16.05
16.05
16.05
16.05
15.97
-
Sep 21, 2026
16.08
16.08
16.08
16.08
16.00
-
Sep 18, 2026
15.94
15.94
15.94
15.94
15.86
-
Sep 17, 2026
16.08
16.08
16.08
16.08
16.00
-
Sep 16, 2026
16.02
16.02
16.02
16.02
15.94
-
Sep 15, 2026
16.11
16.11
16.11
16.11
16.03
-
Sep 14, 2026
16.13
16.13
16.13
16.13
16.05
-
Sep 11, 2026
16.23
16.23
16.23
16.23
16.15
-
Sep 10, 2026
16.13
16.13
16.13
16.13
16.05
-
Sep 9, 2026
16.26
16.26
16.26
16.26
16.18
-
Sep 8, 2026
16.41
16.41
16.41
16.41
16.33
-
Sep 4, 2026
16.43
16.43
16.43
16.43
16.35
-
Sep 3, 2026
16.54
16.54
16.54
16.54
16.46
-
Sep 2, 2026
16.40
16.40
16.40
16.40
16.32
-
Sep 1, 2026
16.50
16.50
16.50
16.50
16.42
-
Aug 31, 2026
16.49
16.49
16.49
16.49
16.41
-
Aug 28, 2026
16.62
16.62
16.62
16.62
16.54
-
Aug 27, 2026
16.72
16.72
16.72
16.72
16.63
-
Aug 26, 2026
16.87
16.87
16.87
16.87
16.78
-
Aug 25, 2026
16.95
16.95
16.95
16.95
16.86
-
Aug 24, 2026
16.91
16.91
16.91
16.91
16.82
-
Aug 21, 2026
16.83
16.83
16.83
16.83
16.74
-
Aug 20, 2026
16.85
16.85
16.85
16.85
16.76
-
Aug 19, 2026
16.83
16.83
16.83
16.83
16.74
-
Aug 18, 2026
16.70
16.70
16.70
16.70
16.61
-
Aug 17, 2026
16.78
16.78
16.78
16.78
16.69
-
Aug 14, 2026
16.91
16.91
16.91
16.91
16.82
-
Aug 13, 2026
16.84
16.84
16.84
16.84
16.75
-
Aug 12, 2026
16.65
16.65
16.65
16.65
16.57
-
Aug 11, 2026
16.47
16.47
16.47
16.47
16.39
-
Aug 10, 2026
16.62
16.62
16.62
16.62
16.54
-
Aug 7, 2026
16.86
16.86
16.86
16.86
16.77
-
Aug 6, 2026
16.77
16.77
16.77
16.77
16.68
-
Aug 5, 2026
16.94
16.94
16.94
16.94
16.85
-
Aug 4, 2026
16.93
16.93
16.93
16.93
16.84
-
Aug 3, 2026
16.97
16.97
16.97
16.97
16.88
-
Jul 31, 2026
16.96
16.96
16.96
16.96
16.87
-
Jul 30, 2026
17.06
17.06
17.06
17.06
16.97
-
Jul 29, 2026
17.28
17.28
17.28
17.28
17.19
-
Jul 28, 2026
17.32
17.32
17.32
17.32
17.23
-
Jul 27, 2026
17.28
17.28
17.28
17.28
17.19
-
Jul 24, 2026
17.37
17.37
17.37
17.37
17.28
-
Jul 23, 2026
16.98
16.98
16.98
16.98
16.89
-
Jul 22, 2026
17.02
17.02
17.02
17.02
16.93
-
Jul 21, 2026
17.11
17.11
17.11
17.11
17.02
-
Jul 20, 2026
17.06
17.06
17.06
17.06
16.97
-
Jul 17, 2026
17.13
17.13
17.13
17.13
17.04
-
Jul 16, 2026
17.12
17.12
17.12
17.12
17.03
-
Jul 15, 2026
16.75
16.75
16.75
16.75
16.66
-
Jul 14, 2026
16.73
16.73
16.73
16.73
16.64
-
Jul 13, 2026
16.77
16.77
16.77
16.77
16.68
-
Jul 10, 2026
16.68
16.68
16.68
16.68
16.60
-
Jul 9, 2026
16.63
16.63
16.63
16.63
16.55
-
Jul 8, 2026
16.61
16.61
16.61
16.61
16.53
-
Jul 7, 2026
16.85
16.85
16.85
16.85
16.76
-
Jul 6, 2026
0.039
Distribution
Fund distributions shown include income and capital gains
Jul 6, 2026
16.64
16.64
16.64
16.64
16.56
-
Jul 2, 2026
16.82
16.82
16.82
16.82
16.70
-
Jul 1, 2026
16.64
16.64
16.64
16.64
16.52
-
Jun 30, 2026
16.58
16.58
16.58
16.58
16.46
-
Jun 29, 2026
16.89
16.89
16.89
16.89
16.77
-
Jun 26, 2026
16.98
16.98
16.98
16.98
16.85
-
Jun 25, 2026
16.74
16.74
16.74
16.74
16.62
-
Jun 24, 2026
16.69
16.69
16.69
16.69
16.57
-
Jun 23, 2026
16.69
16.69
16.69
16.69
16.57
-
Jun 22, 2026
16.46
16.46
16.46
16.46
16.34
-
Jun 18, 2026
16.28
16.28
16.28
16.28
16.16
-
Jun 17, 2026
16.27
16.27
16.27
16.27
16.15
-
Jun 16, 2026
16.65
16.65
16.65
16.65
16.53
-
Jun 15, 2026
16.63
16.63
16.63
16.63
16.51
-
Jun 12, 2026
16.76
16.76
16.76
16.76
16.64
-
Jun 11, 2026
16.60
16.60
16.60
16.60
16.48
-
Jun 10, 2026
16.60
16.60
16.60
16.60
16.48
-
Jun 9, 2026
16.60
16.60
16.60
16.60
16.48
-
Jun 8, 2026
16.22
16.22
16.22
16.22
16.10
-
Jun 5, 2026
16.43
16.43
16.43
16.43
16.31
-
Jun 4, 2026
16.30
16.30
16.30
16.30
16.18
-
Jun 3, 2026
16.00
16.00
16.00
16.00
15.88
-
Jun 2, 2026
16.01
16.01
16.01
16.01
15.89
-
Jun 1, 2026
15.96
15.96
15.96
15.96
15.84
-
May 29, 2026
16.26
16.26
16.26
16.26
16.14
-
May 28, 2026
16.40
16.40
16.40
16.40
16.28
-
May 27, 2026
16.47
16.47
16.47
16.47
16.35
-
May 26, 2026
16.52
16.52
16.52
16.52
16.40
-
May 22, 2026
16.44
16.44
16.44
16.44
16.32
-
May 21, 2026
16.42
16.42
16.42
16.42
16.30
-
May 20, 2026
16.39
16.39
16.39
16.39
16.27
-
May 19, 2026
16.18
16.18
16.18
16.18
16.06
-
May 18, 2026
16.14
16.14
16.14
16.14
16.02
-
May 15, 2026
15.94
15.94
15.94
15.94
15.82
-
May 14, 2026
16.20
16.20
16.20
16.20
16.08
-
May 13, 2026
16.28
16.28
16.28
16.28
16.16
-
May 12, 2026
16.39
16.39
16.39
16.39
16.27
-
May 11, 2026
16.37
16.37
16.37
16.37
16.25
-
May 8, 2026
16.37
16.37
16.37
16.37
16.25
-
May 7, 2026
16.30
16.30
16.30
16.30
16.18
-
May 6, 2026
16.42
16.42
16.42
16.42
16.30
-
May 5, 2026
16.22
16.22
16.22
16.22
16.10
-
May 4, 2026
16.18
16.18
16.18
16.18
16.06
-
May 1, 2026
16.27
16.27
16.27
16.27
16.15
-
Apr 30, 2026
16.30
16.30
16.30
16.30
16.18
-
Apr 29, 2026
16.05
16.05
16.05
16.05
15.93
-
Apr 28, 2026
16.15
16.15
16.15
16.15
16.03
-
Apr 27, 2026
16.00
16.00
16.00
16.00
15.88
-
Apr 24, 2026
16.09
16.09
16.09
16.09
15.97
-
Apr 23, 2026
16.14
16.14
16.14
16.14
16.02
-
Apr 22, 2026
15.94
15.94
15.94
15.94
15.82
-
Apr 21, 2026
16.09
16.09
16.09
16.09
15.97
-
Apr 20, 2026
16.38
16.38
16.38
16.38
16.26
-
Apr 17, 2026
16.33
16.33
16.33
16.33
16.21
-
Apr 16, 2026
16.09
16.09
16.09
16.09
15.97
-
Apr 15, 2026
15.94
15.94
15.94
15.94
15.82
-
Apr 14, 2026
15.93
15.93
15.93
15.93
15.81
-
Apr 13, 2026
15.78
15.78
15.78
15.78
15.66
-
Apr 10, 2026
15.72
15.72
15.72
15.72
15.60
-
Apr 9, 2026
15.68
15.68
15.68
15.68
15.56
-
Apr 8, 2026
15.54
15.54
15.54
15.54
15.43
-
Apr 7, 2026
15.29
15.29
15.29
15.29
15.18
-
Apr 6, 2026
0.084
Distribution
Fund distributions shown include income and capital gains
Apr 6, 2026
15.25
15.25
15.25
15.25
15.14
-
Apr 2, 2026
15.32
15.32
15.32
15.32
15.12
-
Apr 1, 2026
15.11
15.11
15.11
15.11
14.92
-
Mar 31, 2026
15.05
15.05
15.05
15.05
14.86
-
Mar 30, 2026
14.84
14.84
14.84
14.84
14.65
-
Mar 27, 2026
14.78
14.78
14.78
14.78
14.59
-
Mar 26, 2026
14.89
14.89
14.89
14.89
14.70
-
Mar 25, 2026
14.89
14.89
14.89
14.89
14.70
-
Mar 24, 2026
14.91
14.91
14.91
14.91
14.72
-
Mar 23, 2026
15.01
15.01
15.01
15.01
14.82
-
Mar 20, 2026
14.89
14.89
14.89
14.89
14.70
-
Mar 19, 2026
15.38
15.38
15.38
15.38
15.18
-
Mar 18, 2026
15.44
15.44
15.44
15.44
15.24
-
Mar 17, 2026
15.65
15.65
15.65
15.65
15.45
-
Mar 16, 2026
15.60
15.60
15.60
15.60
15.40
-
Mar 13, 2026
15.48
15.48
15.48
15.48
15.28
-
Mar 12, 2026
15.47
15.47
15.47
15.47
15.27
-
Mar 11, 2026
15.56
15.56
15.56
15.56
15.36
-
Mar 10, 2026
15.71
15.71
15.71
15.71
15.51
-
Mar 9, 2026
15.71
15.71
15.71
15.71
15.51
-
Mar 6, 2026
15.67
15.67
15.67
15.67
15.47
-
Mar 5, 2026
15.83
15.83
15.83
15.83
15.63
-
Mar 4, 2026
16.00
16.00
16.00
16.00
15.79
-
Mar 3, 2026
15.95
15.95
15.95
15.95
15.75
-
Mar 2, 2026
16.03
16.03
16.03
16.03
15.82
-
Feb 27, 2026
15.99
15.99
15.99
15.99
15.78
-
Feb 26, 2026
15.97
15.97
15.97
15.97
15.76
-
Feb 25, 2026
15.87
15.87
15.87
15.87
15.67
-
Feb 24, 2026
15.90
15.90
15.90
15.90
15.70
-
Feb 23, 2026
15.87
15.87
15.87
15.87
15.67
-
Feb 20, 2026
15.83
15.83
15.83
15.83
15.63
-
Feb 19, 2026
15.72
15.72
15.72
15.72
15.52
-
Feb 18, 2026
15.76
15.76
15.76
15.76
15.56
-
Feb 17, 2026
15.99
15.99
15.99
15.99
15.78
-
Feb 13, 2026
15.84
15.84
15.84
15.84
15.64
-
Feb 12, 2026
15.62
15.62
15.62
15.62
15.42
-
Feb 11, 2026
15.57
15.57
15.57
15.57
15.37
-
Feb 10, 2026
15.58
15.58
15.58
15.58
15.38
-
Feb 9, 2026
15.35
15.35
15.35
15.35
15.15
-
Feb 6, 2026
15.29
15.29
15.29
15.29
15.09
-
Feb 5, 2026
15.07
15.07
15.07
15.07
14.88
-
Feb 4, 2026
15.06
15.06
15.06
15.06
14.87
-
Feb 3, 2026
14.84
14.84
14.84
14.84
14.65
-
Feb 2, 2026
14.81
14.81
14.81
14.81
14.62
-
Jan 30, 2026
14.98
14.98
14.98
14.98
14.79
-
Jan 29, 2026
14.95
14.95
14.95
14.95
14.76
-
Jan 28, 2026
14.72
14.72
14.72
14.72
14.53
-
Jan 27, 2026
14.87
14.87
14.87
14.87
14.68
-
Jan 26, 2026
14.88
14.88
14.88
14.88
14.69
-
Jan 23, 2026
14.91
14.91
14.91
14.91
14.72
-
Jan 22, 2026
14.87
14.87
14.87
14.87
14.68
-
Jan 21, 2026
15.04
15.04
15.04
15.04
14.85
-
Jan 20, 2026
14.98
14.98
14.98
14.98
14.79
-
Jan 16, 2026
15.24
15.24
15.24
15.24
15.04
-
Jan 15, 2026
15.07
15.07
15.07
15.07
14.88
-
Jan 14, 2026
14.96
14.96
14.96
14.96
14.77
-
Jan 13, 2026
14.85
14.85
14.85
14.85
14.66
-
Jan 12, 2026
14.75
14.75
14.75
14.75
14.56
-
Jan 9, 2026
14.73
14.73
14.73
14.73
14.54
-
Jan 8, 2026
14.71
14.71
14.71
14.71
14.52
-
Jan 7, 2026
14.59
14.59
14.59
14.59
14.40
-
Jan 6, 2026
14.73
14.73
14.73
14.73
14.54
-
Jan 5, 2026
14.61
14.61
14.61
14.61
14.42
-
Jan 2, 2026
14.61
14.61
14.61
14.61
14.42
-
Dec 31, 2025
14.60
14.60
14.60
14.60
14.41
-
Dec 30, 2025
14.71
14.71
14.71
14.71
14.52
-
Dec 29, 2025
0.079
Distribution
Fund distributions shown include income and capital gains
Dec 29, 2025
14.68
14.68
14.68
14.68
14.49
-
Dec 26, 2025
14.73
14.73
14.73
14.73
14.46
-
Dec 24, 2025
14.72
14.72
14.72
14.72
14.45
-
Dec 23, 2025
14.62
14.62
14.62
14.62
14.35
-
Dec 22, 2025
14.63
14.63
14.63
14.63
14.36
-
Dec 19, 2025
14.56
14.56
14.56
14.56
14.30
-
Dec 18, 2025
14.61
14.61
14.61
14.61
14.35
-
Dec 17, 2025
1.371
Distribution
Fund distributions shown include income and capital gains
Dec 17, 2025
14.69
14.69
14.69
14.69
14.42
-
Dec 16, 2025
15.99
15.99
15.99
15.99
14.35
-
Dec 15, 2025
16.13
16.13
16.13
16.13
14.48
-
Dec 12, 2025
16.03
16.03
16.03
16.03
14.39
-
Dec 11, 2025
16.04
16.04
16.04
16.04
14.40
-
Dec 10, 2025
15.96
15.96
15.96
15.96
14.33
-
Dec 9, 2025
15.91
15.91
15.91
15.91
14.28
-
Dec 8, 2025
15.98
15.98
15.98
15.98
14.34
-
Dec 5, 2025
16.10
16.10
16.10
16.10
14.45
-
Dec 4, 2025
16.10
16.10
16.10
16.10
14.45
-
Dec 3, 2025
16.14
16.14
16.14
16.14
14.49
-
Dec 2, 2025
16.13
16.13
16.13
16.13
14.48
-
Dec 1, 2025
16.18
16.18
16.18
16.18
14.52
-
Nov 28, 2025
16.38
16.38
16.38
16.38
14.70
-
Nov 26, 2025
16.33
16.33
16.33
16.33
14.66
-
Nov 25, 2025
16.25
16.25
16.25
16.25
14.59
-
Nov 24, 2025
16.12
16.12
16.12
16.12
14.47
-
Nov 21, 2025
16.10
16.10
16.10
16.10
14.45
-
Nov 20, 2025
15.89
15.89
15.89
15.89
14.26
-
Nov 19, 2025
15.95
15.95
15.95
15.95
14.32
-
Nov 18, 2025
16.06
16.06
16.06
16.06
14.42
-
Nov 17, 2025
15.98
15.98
15.98
15.98
14.34
-
Nov 14, 2025
16.11
16.11
16.11
16.11
14.46
-
Nov 13, 2025
16.05
16.05
16.05
16.05
14.41
-
Nov 12, 2025
16.24
16.24
16.24
16.24
14.58
-
Nov 11, 2025
16.39
16.39
16.39
16.39
14.71
-
Nov 10, 2025
16.22
16.22
16.22
16.22
14.56
-
Nov 7, 2025
16.25
16.25
16.25
16.25
14.59
-
Nov 6, 2025
16.00
16.00
16.00
16.00
14.36
-
Nov 5, 2025
16.05
16.05
16.05
16.05
14.41
-
Nov 4, 2025
16.05
16.05
16.05
16.05
14.41
-
Nov 3, 2025
16.02
16.02
16.02
16.02
14.38
-
Oct 31, 2025
16.04
16.04
16.04
16.04
14.40
-
