DWS Emerging Markets Equity C (SEKCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.14
-0.17 (-0.84%)
Oct 28, 2025, 4:00 PM EDT
SEKCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 29, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 1.49% |
| Oct 28, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.84% |
| Oct 27, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 2.21% |
| Oct 24, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 1.02% |
| Oct 23, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 0.61% |
| Oct 22, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -0.81% |
| Oct 21, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -0.86% |
| Oct 20, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 1.38% |
| Oct 17, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.36% |
| Oct 16, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0.15% |
| Oct 15, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 1.51% |
| Oct 14, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -1.23% |
| Oct 13, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 1.99% |
| Oct 10, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -4.12% |
| Oct 9, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.35% |
| Oct 8, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.50% |
| Oct 7, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -0.70% |
| Oct 6, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.45% |
| Oct 3, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.66% |
| Oct 2, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.82% |
| Oct 1, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 1.08% |
| Sep 30, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -0.26% |
| Sep 29, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0.83% |
| Sep 26, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -1.18% |
| Sep 25, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.46% |
| Sep 24, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0.51% |
| Sep 23, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -0.26% |
| Sep 22, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.15% |
| Sep 19, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -1.06% |
| Sep 18, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.20% |
| Sep 17, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.77% |
| Sep 16, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0.77% |
| Sep 15, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 1.25% |
| Sep 12, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0.52% |
| Sep 11, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 1.38% |
| Sep 10, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 0.75% |
| Sep 9, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 1.14% |
| Sep 8, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.22% |
| Sep 5, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 1.15% |
| Sep 4, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.05% |
| Sep 3, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0.22% |
| Sep 2, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| Aug 29, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -0.44% |
| Aug 28, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.05% |
| Aug 27, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -1.03% |
| Aug 26, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -0.27% |
| Aug 25, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.22% |
| Aug 22, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 1.54% |
| Aug 21, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.06% |
| Aug 20, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -0.44% |