DWS S&P 500 Index Fund - Class A (SXPAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
49.23
+0.54 (1.11%)
Dec 26, 2024, 8:06 AM EST
SXPAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 24, 2024 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | 1.11% |
| Dec 23, 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | 0.72% |
| Dec 20, 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | 1.11% |
| Dec 19, 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | -0.10% |
| Dec 18, 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | -2.94% |
| Dec 17, 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | -0.38% |
| Dec 16, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -3.98% |
| Dec 13, 2024 | 51.55 | 51.55 | 51.55 | 51.55 | 49.31 | - |
| Dec 12, 2024 | 51.55 | 51.55 | 51.55 | 51.55 | 49.31 | -0.54% |
| Dec 11, 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 49.58 | 0.82% |
| Dec 10, 2024 | 51.41 | 51.41 | 51.41 | 51.41 | 49.18 | -0.29% |
| Dec 9, 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 49.32 | -0.60% |
| Dec 6, 2024 | 51.87 | 51.87 | 51.87 | 51.87 | 49.62 | 0.25% |
| Dec 5, 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 49.49 | -0.17% |
| Dec 4, 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 49.58 | 0.60% |
| Dec 3, 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 49.28 | 0.04% |
| Dec 2, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 49.26 | 0.25% |
| Nov 29, 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 49.14 | 0.57% |
| Nov 27, 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 48.86 | -0.37% |
| Nov 26, 2024 | 51.27 | 51.27 | 51.27 | 51.27 | 49.04 | 0.57% |
| Nov 25, 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 48.77 | 0.31% |
| Nov 22, 2024 | 50.82 | 50.82 | 50.82 | 50.82 | 48.61 | 0.34% |
| Nov 21, 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 48.45 | 0.56% |
| Nov 20, 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 48.18 | - |
| Nov 19, 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 48.18 | 0.40% |
| Nov 18, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 47.99 | 0.40% |
| Nov 15, 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 47.80 | -1.30% |
| Nov 14, 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 48.43 | -0.61% |
| Nov 13, 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 48.73 | 0.04% |
| Nov 12, 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 48.71 | -0.29% |
| Nov 11, 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 48.85 | 0.10% |
| Nov 8, 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 48.80 | 0.39% |
| Nov 7, 2024 | 50.82 | 50.82 | 50.82 | 50.82 | 48.61 | 0.73% |
| Nov 6, 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 48.26 | 2.54% |
| Nov 5, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 47.06 | 1.21% |
| Nov 4, 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 46.50 | -0.27% |
| Nov 1, 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 46.62 | 0.41% |
| Oct 31, 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 46.43 | -1.86% |
| Oct 30, 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 47.31 | -0.32% |
| Oct 29, 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 47.47 | 0.14% |
| Oct 28, 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 47.40 | 0.28% |
| Oct 25, 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 47.26 | -0.04% |
| Oct 24, 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 47.28 | 0.20% |
| Oct 23, 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 47.19 | -0.90% |
| Oct 22, 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 47.62 | -0.06% |
| Oct 21, 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 47.65 | -0.18% |
| Oct 18, 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 47.73 | 0.40% |
| Oct 17, 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 47.54 | -0.02% |
| Oct 16, 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 47.55 | 0.46% |
| Oct 15, 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 47.33 | -0.74% |
| Oct 14, 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 47.69 | 0.77% |
| Oct 11, 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 47.32 | 0.59% |
| Oct 10, 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 47.04 | -0.18% |
| Oct 9, 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 47.13 | 0.72% |
| Oct 8, 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 46.80 | 0.97% |
| Oct 7, 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 46.35 | -0.96% |
| Oct 4, 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 46.80 | 0.91% |
| Oct 3, 2024 | 48.48 | 48.48 | 48.48 | 48.48 | 46.38 | -0.16% |
| Oct 2, 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 46.45 | 0.02% |
| Oct 1, 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 46.44 | -0.94% |
| Sep 30, 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 46.88 | 0.43% |
| Sep 27, 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 46.68 | -0.12% |
| Sep 26, 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 46.74 | 0.41% |
| Sep 25, 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 46.55 | -0.18% |
| Sep 24, 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 46.63 | 0.25% |
| Sep 23, 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 46.52 | 0.06% |
| Sep 20, 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 46.39 | -0.18% |
| Sep 19, 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 46.48 | 1.69% |
| Sep 18, 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 45.71 | -0.29% |
| Sep 17, 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 45.84 | 0.04% |
| Sep 16, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 45.82 | 0.15% |
| Sep 13, 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 45.75 | 0.55% |
| Sep 12, 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 45.51 | 0.74% |
| Sep 11, 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 45.17 | 1.07% |
| Sep 10, 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 44.69 | 0.45% |
| Sep 9, 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 44.49 | 1.17% |
| Sep 6, 2024 | 46.07 | 46.07 | 46.07 | 46.07 | 43.98 | -1.73% |
| Sep 5, 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 44.75 | -0.30% |
| Sep 4, 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 44.89 | -0.15% |
| Sep 3, 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 44.95 | -2.12% |
| Aug 30, 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 45.93 | 1.03% |
| Aug 29, 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 45.46 | - |
| Aug 28, 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 45.46 | -0.61% |
| Aug 27, 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 45.74 | 0.17% |
| Aug 26, 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 45.66 | -0.31% |
| Aug 23, 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 45.80 | 1.14% |
| Aug 22, 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 45.29 | -0.88% |
| Aug 21, 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 45.69 | 0.42% |
| Aug 20, 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 45.50 | -0.19% |
| Aug 19, 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 45.58 | 0.97% |
| Aug 16, 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 45.14 | 0.21% |
| Aug 15, 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 45.05 | 1.64% |
| Aug 14, 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 44.32 | 0.39% |
| Aug 13, 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 44.15 | 1.69% |
| Aug 12, 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 43.42 | - |
| Aug 9, 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 43.42 | 0.49% |
| Aug 8, 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 43.21 | 2.31% |
| Aug 7, 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 42.23 | -0.78% |
| Aug 6, 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 42.57 | 1.04% |
| Aug 5, 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 42.13 | -2.99% |