DWS Emerging Markets Equity C (SEKCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.43
+0.21 (1.15%)
Sep 5, 2025, 4:00 PM EDT
SEKCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 19, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | -0.82% |
| Aug 18, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.16% |
| Aug 15, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -0.11% |
| Aug 14, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -0.70% |
| Aug 13, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.31% |
| Aug 12, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 0.94% |
| Aug 11, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -0.22% |
| Aug 8, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | -0.49% |
| Aug 7, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 1.28% |
| Aug 6, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.45% |
| Aug 5, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0.22% |
| Aug 4, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 1.71% |
| Aug 1, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -1.84% |
| Jul 31, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.38% |
| Jul 30, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -0.17% |
| Jul 29, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -0.55% |
| Jul 28, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.92% |
| Jul 25, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -0.38% |
| Jul 24, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| Jul 23, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 1.98% |
| Jul 22, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -0.38% |
| Jul 21, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 0.50% |
| Jul 18, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0.39% |
| Jul 17, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0.28% |
| Jul 16, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| Jul 15, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 1.07% |
| Jul 14, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -0.28% |
| Jul 11, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -0.28% |
| Jul 10, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 0.06% |
| Jul 9, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0.06% |
| Jul 8, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0.84% |
| Jul 7, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -1.55% |
| Jul 3, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0.28% |
| Jul 2, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |