DWS S&P 500 Index Fund - Class A (SXPAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
51.86
+0.05 (0.10%)
Apr 2, 2026, 4:00 PM EST
SXPAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 51.81 | 51.81 | 51.81 | 51.81 | - | - |
| Apr 1, 2026 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | 0.74% |
| Mar 31, 2026 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | 2.92% |
| Mar 30, 2026 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | -0.40% |
| Mar 27, 2026 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | -1.69% |
| Mar 26, 2026 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | -1.20% |
| Mar 25, 2026 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | - |
| Mar 24, 2026 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | -0.56% |
| Mar 23, 2026 | 51.94 | 51.94 | 51.94 | 51.94 | 51.84 | 1.15% |
| Mar 20, 2026 | 51.35 | 51.35 | 51.35 | 51.35 | 51.25 | -1.52% |
| Mar 19, 2026 | 52.14 | 52.14 | 52.14 | 52.14 | 52.04 | -0.27% |
| Mar 18, 2026 | 52.28 | 52.28 | 52.28 | 52.28 | 52.18 | -1.38% |
| Mar 17, 2026 | 53.01 | 53.01 | 53.01 | 53.01 | 52.91 | 0.26% |
| Mar 16, 2026 | 52.87 | 52.87 | 52.87 | 52.87 | 52.77 | 1.01% |
| Mar 13, 2026 | 52.34 | 52.34 | 52.34 | 52.34 | 52.24 | -0.59% |
| Mar 12, 2026 | 52.65 | 52.65 | 52.65 | 52.65 | 52.55 | -1.52% |
| Mar 11, 2026 | 53.46 | 53.46 | 53.46 | 53.46 | 53.36 | -0.09% |
| Mar 10, 2026 | 53.51 | 53.51 | 53.51 | 53.51 | 53.41 | -0.21% |
| Mar 9, 2026 | 53.62 | 53.62 | 53.62 | 53.62 | 53.52 | 0.85% |
| Mar 6, 2026 | 53.17 | 53.17 | 53.17 | 53.17 | 53.07 | -1.32% |
| Mar 5, 2026 | 53.88 | 53.88 | 53.88 | 53.88 | 53.78 | -0.57% |
| Mar 4, 2026 | 54.19 | 54.19 | 54.19 | 54.19 | 54.09 | 0.78% |
| Mar 3, 2026 | 53.77 | 53.77 | 53.77 | 53.77 | 53.67 | -0.94% |
| Mar 2, 2026 | 54.28 | 54.28 | 54.28 | 54.28 | 54.18 | 0.04% |
| Feb 27, 2026 | 54.26 | 54.26 | 54.26 | 54.26 | 54.16 | -0.42% |
| Feb 26, 2026 | 54.49 | 54.49 | 54.49 | 54.49 | 54.39 | -0.55% |
| Feb 25, 2026 | 54.79 | 54.79 | 54.79 | 54.79 | 54.69 | 0.83% |
| Feb 24, 2026 | 54.34 | 54.34 | 54.34 | 54.34 | 54.24 | 0.76% |
| Feb 23, 2026 | 53.93 | 53.93 | 53.93 | 53.93 | 53.83 | -1.03% |
| Feb 20, 2026 | 54.49 | 54.49 | 54.49 | 54.49 | 54.39 | 0.68% |
| Feb 19, 2026 | 54.12 | 54.12 | 54.12 | 54.12 | 54.02 | -0.26% |
| Feb 18, 2026 | 54.26 | 54.26 | 54.26 | 54.26 | 54.16 | 0.56% |
| Feb 17, 2026 | 53.96 | 53.96 | 53.96 | 53.96 | 53.86 | 0.11% |
| Feb 13, 2026 | 53.90 | 53.90 | 53.90 | 53.90 | 53.80 | 0.06% |
| Feb 12, 2026 | 53.87 | 53.87 | 53.87 | 53.87 | 53.77 | -1.55% |
| Feb 11, 2026 | 54.72 | 54.72 | 54.72 | 54.72 | 54.62 | - |
| Feb 10, 2026 | 54.72 | 54.72 | 54.72 | 54.72 | 54.62 | -0.33% |
| Feb 9, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 54.80 | 0.48% |
| Feb 6, 2026 | 54.64 | 54.64 | 54.64 | 54.64 | 54.54 | 1.96% |
| Feb 5, 2026 | 53.59 | 53.59 | 53.59 | 53.59 | 53.49 | -1.22% |
| Feb 4, 2026 | 54.25 | 54.25 | 54.25 | 54.25 | 54.15 | -0.51% |
| Feb 3, 2026 | 54.53 | 54.53 | 54.53 | 54.53 | 54.43 | -0.84% |
| Feb 2, 2026 | 54.99 | 54.99 | 54.99 | 54.99 | 54.89 | 0.11% |
| Jan 29, 2026 | 54.93 | 54.93 | 54.93 | 54.93 | 54.83 | -0.13% |
| Jan 28, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.90 | -0.02% |
| Jan 27, 2026 | 55.01 | 55.01 | 55.01 | 55.01 | 54.91 | 0.42% |
| Jan 26, 2026 | 54.78 | 54.78 | 54.78 | 54.78 | 54.68 | 0.50% |
| Jan 23, 2026 | 54.51 | 54.51 | 54.51 | 54.51 | 54.41 | 0.04% |
| Jan 22, 2026 | 54.49 | 54.49 | 54.49 | 54.49 | 54.39 | 1.72% |
| Jan 21, 2026 | 53.57 | 53.57 | 53.57 | 53.57 | 53.47 | - |