DWS S&P 500 Index S (SCPIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
56.23
+0.11 (0.20%)
At close: Dec 5, 2025
SCPIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | 0.20% |
| Dec 4, 2025 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | 0.12% |
| Dec 3, 2025 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | 0.30% |
| Dec 2, 2025 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | 0.23% |
| Dec 1, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | -0.52% |
| Nov 28, 2025 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | 0.54% |
| Nov 26, 2025 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | 0.69% |
| Nov 25, 2025 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | 0.91% |
| Nov 24, 2025 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | 1.55% |
| Nov 21, 2025 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | 0.99% |
| Nov 20, 2025 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | -1.55% |
| Nov 19, 2025 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | 0.37% |
| Nov 18, 2025 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | -0.81% |
| Nov 17, 2025 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | -0.91% |
| Nov 14, 2025 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | -0.04% |
| Nov 13, 2025 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | -1.66% |
| Nov 12, 2025 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | 0.07% |
| Nov 11, 2025 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | 0.21% |
| Nov 10, 2025 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | 1.55% |
| Nov 7, 2025 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | 0.13% |
| Nov 6, 2025 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | -1.12% |
| Nov 5, 2025 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | 0.36% |
| Nov 4, 2025 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | -1.16% |
| Nov 3, 2025 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | 0.18% |
| Oct 31, 2025 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | 0.25% |
| Oct 30, 2025 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | -0.98% |
| Oct 29, 2025 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | -0.02% |
| Oct 28, 2025 | 56.33 | 56.33 | 56.33 | 56.33 | 56.33 | 0.23% |
| Oct 27, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | 1.24% |
| Oct 24, 2025 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | 0.78% |
| Oct 23, 2025 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | 0.58% |
| Oct 22, 2025 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | -0.53% |
| Oct 21, 2025 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - |
| Oct 20, 2025 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | 1.06% |
| Oct 17, 2025 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | 0.54% |
| Oct 16, 2025 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | -0.64% |
| Oct 15, 2025 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | 0.42% |
| Oct 14, 2025 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | -0.17% |
| Oct 13, 2025 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | 1.55% |
| Oct 10, 2025 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | -2.69% |
| Oct 9, 2025 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | -0.27% |
| Oct 8, 2025 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | 0.58% |
| Oct 7, 2025 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | -0.38% |
| Oct 6, 2025 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | 0.36% |
| Oct 3, 2025 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | 0.02% |
| Oct 2, 2025 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | 0.05% |
| Oct 1, 2025 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | 0.35% |
| Sep 30, 2025 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | 0.42% |
| Sep 29, 2025 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | 0.26% |
| Sep 26, 2025 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | 0.59% |