DWS S&P 500 Index Fund - Class S (SCPIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
46.29
-0.03 (-0.06%)
May 9, 2025, 4:00 PM EDT
SCPIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 26, 2025 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | -1.12% |
| Mar 25, 2025 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | 0.17% |
| Mar 24, 2025 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | 1.49% |
| Mar 21, 2025 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | 0.09% |
| Mar 20, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -0.22% |
| Mar 19, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 1.09% |
| Mar 18, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -1.05% |
| Mar 17, 2025 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | 0.65% |
| Mar 14, 2025 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | 2.15% |
| Mar 13, 2025 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | -1.40% |
| Mar 12, 2025 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | 0.50% |
| Mar 11, 2025 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | -0.76% |
| Mar 10, 2025 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | -2.69% |
| Mar 7, 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 0.57% |
| Mar 6, 2025 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | -1.80% |
| Mar 5, 2025 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | 1.12% |
| Mar 4, 2025 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | -1.21% |
| Mar 3, 2025 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | -1.76% |
| Feb 28, 2025 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | 1.60% |