DWS S&P 500 Index S (SCPIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
53.48
+0.16 (0.30%)
Sep 10, 2025, 4:00 PM EDT
SCPIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 11, 2025 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | 0.86% |
| Sep 10, 2025 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | 0.30% |
| Sep 9, 2025 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | 0.26% |
| Sep 8, 2025 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | 0.21% |
| Sep 5, 2025 | 53.07 | 53.07 | 53.07 | 53.07 | 53.07 | -0.30% |
| Sep 4, 2025 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | 0.85% |
| Sep 3, 2025 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | 0.51% |
| Sep 2, 2025 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | -0.68% |
| Aug 29, 2025 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | -0.64% |
| Aug 28, 2025 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | 0.32% |
| Aug 27, 2025 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | 0.25% |
| Aug 26, 2025 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | 0.42% |
| Aug 25, 2025 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | -0.43% |
| Aug 22, 2025 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | 1.53% |
| Aug 21, 2025 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | -0.40% |
| Aug 20, 2025 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | -0.25% |
| Aug 19, 2025 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | -0.57% |
| Aug 18, 2025 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | - |
| Aug 15, 2025 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | -0.28% |
| Aug 14, 2025 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | 0.04% |
| Aug 13, 2025 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | 0.32% |
| Aug 12, 2025 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | 1.15% |
| Aug 11, 2025 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | -0.25% |
| Aug 8, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | 0.79% |
| Aug 7, 2025 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | -0.08% |
| Aug 6, 2025 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | 0.72% |
| Aug 5, 2025 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | -0.48% |
| Aug 4, 2025 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | 1.47% |
| Aug 1, 2025 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | -1.60% |
| Jul 31, 2025 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | -0.35% |
| Jul 30, 2025 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | -0.13% |
| Jul 29, 2025 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | -0.29% |
| Jul 28, 2025 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | 0.02% |
| Jul 25, 2025 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | 0.38% |
| Jul 24, 2025 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | 0.08% |
| Jul 23, 2025 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | 0.78% |
| Jul 22, 2025 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | 0.08% |
| Jul 21, 2025 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | 0.14% |
| Jul 18, 2025 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | - |
| Jul 17, 2025 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | 0.53% |
| Jul 16, 2025 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | 0.33% |
| Jul 15, 2025 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | -0.39% |
| Jul 14, 2025 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | 0.14% |
| Jul 11, 2025 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | -0.33% |
| Jul 10, 2025 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | 0.29% |
| Jul 9, 2025 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | 0.59% |
| Jul 8, 2025 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | -0.06% |
| Jul 7, 2025 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | -0.80% |
| Jul 3, 2025 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | 0.84% |
| Jul 2, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | 0.49% |