DWS S&P 500 Index Fund - Class A (SXPAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
46.15
-0.03 (-0.06%)
May 12, 2025, 8:07 AM EDT
SXPAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 46.15 | 46.15 | 46.15 | 46.15 | - | - |
| May 9, 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | -0.06% |
| May 8, 2025 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | 0.59% |
| May 7, 2025 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | 0.44% |
| May 6, 2025 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | -0.78% |
| May 5, 2025 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | -0.63% |
| May 2, 2025 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | 1.47% |
| May 1, 2025 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | 0.64% |
| Apr 30, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.15% |
| Apr 29, 2025 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | 0.58% |
| Apr 28, 2025 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | 0.07% |
| Apr 25, 2025 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | 0.74% |
| Apr 24, 2025 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | 2.01% |
| Apr 23, 2025 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | 1.67% |
| Apr 22, 2025 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | 2.50% |
| Apr 21, 2025 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | -2.35% |
| Apr 17, 2025 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | 0.12% |
| Apr 16, 2025 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | -2.23% |
| Apr 15, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.16% |
| Apr 14, 2025 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | 0.78% |
| Apr 11, 2025 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | 1.82% |
| Apr 10, 2025 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | -3.44% |
| Apr 9, 2025 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | 9.50% |
| Apr 8, 2025 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | -1.57% |
| Apr 7, 2025 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | -1.24% |
| Apr 4, 2025 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | -5.00% |
| Apr 3, 2025 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | -4.82% |
| Apr 2, 2025 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | 0.68% |
| Apr 1, 2025 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | 0.37% |
| Mar 31, 2025 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | 0.57% |
| Mar 28, 2025 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | -1.98% |
| Mar 27, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -0.34% |
| Mar 26, 2025 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | -1.10% |
| Mar 25, 2025 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | 0.15% |
| Mar 24, 2025 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | 1.58% |
| Mar 21, 2025 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | 0.06% |
| Mar 20, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | -0.19% |
| Mar 19, 2025 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | 1.07% |
| Mar 18, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | -1.06% |
| Mar 17, 2025 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | 0.65% |
| Mar 14, 2025 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | 2.13% |
| Mar 13, 2025 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | -1.38% |
| Mar 12, 2025 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | 0.48% |
| Mar 11, 2025 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | -0.74% |
| Mar 10, 2025 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | -2.70% |
| Mar 7, 2025 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 0.58% |
| Mar 6, 2025 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | -1.78% |
| Mar 5, 2025 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | 1.10% |
| Mar 4, 2025 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | -1.21% |
| Mar 3, 2025 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | -1.75% |