DWS S&P 500 Index Fund - Class S (SCPIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
52.02
+0.06 (0.12%)
At close: Apr 2, 2026
SCPIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | 0.72% |
| Mar 31, 2026 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | 2.93% |
| Mar 30, 2026 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | -0.40% |
| Mar 27, 2026 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | -1.68% |
| Mar 26, 2026 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | -1.20% |
| Mar 25, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
| Mar 24, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | -0.63% |
| Mar 23, 2026 | 52.13 | 52.13 | 52.13 | 52.13 | 52.00 | 1.16% |
| Mar 20, 2026 | 51.53 | 51.53 | 51.53 | 51.53 | 51.40 | -1.53% |
| Mar 19, 2026 | 52.33 | 52.33 | 52.33 | 52.33 | 52.20 | -0.27% |
| Mar 18, 2026 | 52.47 | 52.47 | 52.47 | 52.47 | 52.34 | -1.35% |
| Mar 17, 2026 | 53.19 | 53.19 | 53.19 | 53.19 | 53.05 | 0.25% |
| Mar 16, 2026 | 53.06 | 53.06 | 53.06 | 53.06 | 52.92 | 1.03% |
| Mar 13, 2026 | 52.52 | 52.52 | 52.52 | 52.52 | 52.39 | -0.61% |
| Mar 12, 2026 | 52.84 | 52.84 | 52.84 | 52.84 | 52.70 | -1.51% |
| Mar 11, 2026 | 53.65 | 53.65 | 53.65 | 53.65 | 53.51 | -0.09% |
| Mar 10, 2026 | 53.70 | 53.70 | 53.70 | 53.70 | 53.56 | -0.20% |
| Mar 9, 2026 | 53.81 | 53.81 | 53.81 | 53.81 | 53.67 | 0.84% |
| Mar 6, 2026 | 53.36 | 53.36 | 53.36 | 53.36 | 53.22 | -1.31% |
| Mar 5, 2026 | 54.07 | 54.07 | 54.07 | 54.07 | 53.93 | -0.55% |
| Mar 4, 2026 | 54.37 | 54.37 | 54.37 | 54.37 | 54.23 | 0.76% |
| Mar 3, 2026 | 53.96 | 53.96 | 53.96 | 53.96 | 53.82 | -0.94% |
| Mar 2, 2026 | 54.47 | 54.47 | 54.47 | 54.47 | 54.33 | 0.06% |
| Feb 27, 2026 | 54.44 | 54.44 | 54.44 | 54.44 | 54.30 | -0.44% |
| Feb 26, 2026 | 54.68 | 54.68 | 54.68 | 54.68 | 54.54 | -0.53% |
| Feb 25, 2026 | 54.97 | 54.97 | 54.97 | 54.97 | 54.83 | 0.81% |
| Feb 24, 2026 | 54.53 | 54.53 | 54.53 | 54.53 | 54.39 | 0.78% |
| Feb 23, 2026 | 54.11 | 54.11 | 54.11 | 54.11 | 53.97 | -1.04% |
| Feb 20, 2026 | 54.68 | 54.68 | 54.68 | 54.68 | 54.54 | 0.70% |
| Feb 19, 2026 | 54.30 | 54.30 | 54.30 | 54.30 | 54.16 | -0.28% |
| Feb 18, 2026 | 54.45 | 54.45 | 54.45 | 54.45 | 54.31 | 0.57% |
| Feb 17, 2026 | 54.14 | 54.14 | 54.14 | 54.14 | 54.00 | 0.11% |
| Feb 13, 2026 | 54.08 | 54.08 | 54.08 | 54.08 | 53.94 | 0.06% |
| Feb 12, 2026 | 54.05 | 54.05 | 54.05 | 54.05 | 53.91 | -1.55% |
| Feb 11, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 54.76 | - |
| Feb 10, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 54.76 | -0.33% |
| Feb 9, 2026 | 55.08 | 55.08 | 55.08 | 55.08 | 54.94 | 0.47% |
| Feb 6, 2026 | 54.82 | 54.82 | 54.82 | 54.82 | 54.68 | 1.97% |
| Feb 5, 2026 | 53.76 | 53.76 | 53.76 | 53.76 | 53.62 | -1.23% |
| Feb 4, 2026 | 54.43 | 54.43 | 54.43 | 54.43 | 54.29 | -0.51% |
| Feb 3, 2026 | 54.71 | 54.71 | 54.71 | 54.71 | 54.57 | -0.83% |
| Feb 2, 2026 | 55.17 | 55.17 | 55.17 | 55.17 | 55.03 | 0.11% |
| Jan 29, 2026 | 55.11 | 55.11 | 55.11 | 55.11 | 54.97 | -0.13% |
| Jan 28, 2026 | 55.18 | 55.18 | 55.18 | 55.18 | 55.04 | - |
| Jan 27, 2026 | 55.18 | 55.18 | 55.18 | 55.18 | 55.04 | 0.40% |
| Jan 26, 2026 | 54.96 | 54.96 | 54.96 | 54.96 | 54.82 | 0.49% |
| Jan 23, 2026 | 54.69 | 54.69 | 54.69 | 54.69 | 54.55 | 0.05% |
| Jan 22, 2026 | 54.66 | 54.66 | 54.66 | 54.66 | 54.52 | 1.71% |
| Jan 21, 2026 | 53.74 | 53.74 | 53.74 | 53.74 | 53.60 | - |
| Jan 20, 2026 | 53.74 | 53.74 | 53.74 | 53.74 | 53.60 | -2.06% |