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% |