DWS Equity Sector Strategy Fund - A (SUPAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.27
+0.19 (1.05%)
Dec 20, 2024, 4:00 PM EST
SUPAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| Dec 24, 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 0.87% |
| Dec 23, 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.60% |
| Dec 20, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 1.05% |
| Dec 19, 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -0.11% |
| Dec 18, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -2.69% |
| Dec 17, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.32% |
| Dec 16, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 0.21% |
| Dec 13, 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | -0.21% |
| Dec 12, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -1.43% |
| Dec 11, 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.76 | 0.58% |
| Dec 10, 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.65 | -0.21% |
| Dec 9, 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.69 | -0.47% |
| Dec 6, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.78 | 0.11% |
| Dec 5, 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.76 | -0.21% |
| Dec 4, 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.80 | 0.48% |
| Dec 3, 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.71 | - |
| Dec 2, 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.71 | 0.16% |
| Nov 29, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.68 | 0.37% |
| Nov 27, 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.61 | -0.21% |
| Nov 26, 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.65 | 0.59% |
| Nov 25, 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.54 | 0.43% |
| Nov 22, 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.47 | 0.32% |
| Nov 21, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.41 | 0.49% |
| Nov 20, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.32 | 0.05% |
| Nov 19, 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.31 | 0.16% |
| Nov 18, 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.28 | 0.44% |
| Nov 15, 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.20 | -1.24% |
| Nov 14, 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.43 | -0.54% |
| Nov 13, 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.53 | 0.05% |
| Nov 12, 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.52 | -0.21% |
| Nov 11, 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.55 | 0.11% |
| Nov 8, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.53 | 0.27% |
| Nov 7, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.49 | 0.54% |
| Nov 6, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.39 | 2.15% |
| Nov 5, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.00 | 1.00% |
| Nov 4, 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.82 | -0.28% |
| Nov 1, 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 17.87 | 0.28% |
| Oct 31, 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.82 | -1.59% |
| Oct 30, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.11 | -0.22% |
| Oct 29, 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.15 | 0.05% |
| Oct 28, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.14 | 0.33% |
| Oct 25, 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.08 | -0.11% |
| Oct 24, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.10 | -0.11% |
| Oct 23, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.12 | -0.71% |
| Oct 22, 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.25 | - |
| Oct 21, 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.25 | -0.27% |
| Oct 18, 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.30 | 0.38% |
| Oct 17, 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.23 | -0.05% |
| Oct 16, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.24 | 0.38% |
| Oct 15, 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.17 | -0.60% |
| Oct 14, 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.28 | 0.66% |
| Oct 11, 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.16 | 0.66% |
| Oct 10, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.04 | -0.16% |
| Oct 9, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.07 | 0.66% |
| Oct 8, 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 17.95 | 0.72% |
| Oct 7, 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.82 | -0.99% |
| Oct 4, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.00 | 0.83% |
| Oct 3, 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 17.85 | -0.22% |
| Oct 2, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 17.89 | 0.06% |
| Oct 1, 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 17.88 | -0.66% |
| Sep 30, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.00 | 0.39% |
| Sep 27, 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 17.93 | - |
| Sep 26, 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 17.93 | 0.39% |
| Sep 25, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 17.86 | -0.28% |
| Sep 24, 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 17.91 | - |
| Sep 23, 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 17.91 | 0.22% |
| Sep 20, 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 17.87 | -0.06% |
| Sep 19, 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 17.88 | 1.41% |
| Sep 18, 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.63 | -0.28% |
| Sep 17, 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.68 | 0.11% |
| Sep 16, 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.66 | 0.28% |
| Sep 13, 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.61 | 0.45% |
| Sep 12, 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.53 | 0.68% |
| Sep 11, 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.41 | 0.69% |
| Sep 10, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.30 | 0.29% |
| Sep 9, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.25 | 0.93% |
| Sep 6, 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.09 | -1.37% |
| Sep 5, 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.33 | -0.40% |
| Sep 4, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.40 | -0.11% |
| Sep 3, 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.41 | -1.62% |
| Aug 30, 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.70 | 0.85% |
| Aug 29, 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.55 | 0.34% |
| Aug 28, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.49 | -0.51% |
| Aug 27, 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.58 | 0.11% |
| Aug 26, 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.56 | -0.17% |
| Aug 23, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.59 | 0.80% |
| Aug 22, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.45 | -0.56% |
| Aug 21, 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.55 | 0.28% |
| Aug 20, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.50 | -0.17% |
| Aug 19, 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.53 | 0.80% |
| Aug 16, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.40 | 0.17% |
| Aug 15, 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.37 | 1.33% |
| Aug 14, 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.14 | 0.35% |
| Aug 13, 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.08 | 1.29% |
| Aug 12, 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 16.86 | -0.06% |
| Aug 9, 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 16.87 | 0.47% |
| Aug 8, 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.79 | 1.93% |
| Aug 7, 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.47 | -0.42% |
| Aug 6, 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.54 | 0.79% |