DWS S&P 500 Index Fund - Class S (SCPIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
48.63
-0.25 (-0.51%)
Jun 5, 2025, 4:00 PM EDT
SCPIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | 1.03% |
| Jun 5, 2025 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | -0.51% |
| Jun 4, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | - |
| Jun 3, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | 0.58% |
| Jun 2, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.43% |
| May 30, 2025 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | - |
| May 29, 2025 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | 0.39% |
| May 28, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.56% |
| May 27, 2025 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | 2.06% |
| May 23, 2025 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | -0.67% |
| May 22, 2025 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | -0.04% |
| May 21, 2025 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | -1.62% |
| May 20, 2025 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | -0.39% |
| May 19, 2025 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | 0.10% |
| May 16, 2025 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | 0.72% |
| May 15, 2025 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | 0.44% |
| May 14, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.10% |
| May 13, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | 0.73% |
| May 12, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 3.26% |
| May 9, 2025 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | -0.06% |
| May 8, 2025 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | 0.59% |
| May 7, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 0.44% |
| May 6, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | -0.78% |
| May 5, 2025 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | -0.62% |
| May 2, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 1.48% |
| May 1, 2025 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | 0.61% |
| Apr 30, 2025 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | 0.15% |
| Apr 29, 2025 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | 0.58% |
| Apr 28, 2025 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | 0.07% |
| Apr 25, 2025 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | 0.76% |
| Apr 24, 2025 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | 2.00% |
| Apr 23, 2025 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | 1.67% |
| Apr 22, 2025 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | 2.51% |
| Apr 21, 2025 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | -2.34% |
| Apr 17, 2025 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | 0.12% |
| Apr 16, 2025 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | -2.24% |
| Apr 15, 2025 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | -0.16% |
| Apr 14, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 0.80% |
| Apr 11, 2025 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | 1.81% |
| Apr 10, 2025 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | -3.45% |
| Apr 9, 2025 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | 9.53% |
| Apr 8, 2025 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | -1.57% |
| Apr 7, 2025 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | -1.26% |
| Apr 4, 2025 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | -4.99% |
| Apr 3, 2025 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | -4.83% |
| Apr 2, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | 0.67% |
| Apr 1, 2025 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | 0.37% |
| Mar 31, 2025 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | 0.57% |
| Mar 28, 2025 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | -1.98% |
| Mar 27, 2025 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | -0.32% |