DWS S&P 500 Index Fund - Class A (SXPAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
50.51
-0.06 (-0.12%)
Jul 2, 2025, 8:07 AM EDT
SXPAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 2, 2025 | 50.51 | 50.51 | 50.51 | 50.51 | - | - |
| Jul 1, 2025 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | -0.12% |
| Jun 30, 2025 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | 0.54% |
| Jun 27, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 0.52% |
| Jun 26, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | 0.81% |
| Jun 25, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - |
| Jun 24, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | 1.10% |
| Jun 23, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | 0.76% |
| Jun 20, 2025 | 48.73 | 48.73 | 48.73 | 48.73 | 48.63 | -0.23% |
| Jun 18, 2025 | 48.84 | 48.84 | 48.84 | 48.84 | 48.74 | -0.02% |
| Jun 17, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 48.75 | -0.83% |
| Jun 16, 2025 | 49.26 | 49.26 | 49.26 | 49.26 | 49.16 | 0.94% |
| Jun 13, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.70 | -1.11% |
| Jun 12, 2025 | 49.35 | 49.35 | 49.35 | 49.35 | 49.25 | 0.39% |
| Jun 11, 2025 | 49.16 | 49.16 | 49.16 | 49.16 | 49.06 | -0.28% |
| Jun 10, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 49.20 | 0.55% |
| Jun 9, 2025 | 49.03 | 49.03 | 49.03 | 49.03 | 48.93 | 0.10% |
| Jun 6, 2025 | 48.98 | 48.98 | 48.98 | 48.98 | 48.88 | 1.05% |
| Jun 5, 2025 | 48.47 | 48.47 | 48.47 | 48.47 | 48.37 | -0.53% |
| Jun 4, 2025 | 48.73 | 48.73 | 48.73 | 48.73 | 48.63 | 0.02% |
| Jun 3, 2025 | 48.72 | 48.72 | 48.72 | 48.72 | 48.62 | 0.58% |
| Jun 2, 2025 | 48.44 | 48.44 | 48.44 | 48.44 | 48.34 | 0.41% |
| May 30, 2025 | 48.24 | 48.24 | 48.24 | 48.24 | 48.14 | - |
| May 29, 2025 | 48.24 | 48.24 | 48.24 | 48.24 | 48.14 | 0.40% |
| May 28, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 47.95 | -0.56% |
| May 27, 2025 | 48.32 | 48.32 | 48.32 | 48.32 | 48.22 | 2.05% |
| May 23, 2025 | 47.35 | 47.35 | 47.35 | 47.35 | 47.25 | -0.67% |
| May 22, 2025 | 47.67 | 47.67 | 47.67 | 47.67 | 47.57 | -0.04% |
| May 21, 2025 | 47.69 | 47.69 | 47.69 | 47.69 | 47.59 | -1.61% |
| May 20, 2025 | 48.47 | 48.47 | 48.47 | 48.47 | 48.37 | -0.39% |
| May 19, 2025 | 48.66 | 48.66 | 48.66 | 48.66 | 48.56 | 0.10% |
| May 16, 2025 | 48.61 | 48.61 | 48.61 | 48.61 | 48.51 | 0.73% |
| May 15, 2025 | 48.26 | 48.26 | 48.26 | 48.26 | 48.16 | 0.44% |
| May 14, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 47.95 | 0.10% |
| May 13, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.90 | 0.71% |
| May 12, 2025 | 47.66 | 47.66 | 47.66 | 47.66 | 47.56 | 3.27% |
| May 9, 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 46.06 | -0.06% |
| May 8, 2025 | 46.18 | 46.18 | 46.18 | 46.18 | 46.09 | 0.59% |
| May 7, 2025 | 45.91 | 45.91 | 45.91 | 45.91 | 45.82 | 0.44% |
| May 6, 2025 | 45.71 | 45.71 | 45.71 | 45.71 | 45.62 | -0.78% |
| May 5, 2025 | 46.07 | 46.07 | 46.07 | 46.07 | 45.98 | -0.63% |
| May 2, 2025 | 46.36 | 46.36 | 46.36 | 46.36 | 46.27 | 1.47% |
| May 1, 2025 | 45.69 | 45.69 | 45.69 | 45.69 | 45.60 | 0.64% |
| Apr 30, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.31 | 0.15% |
| Apr 29, 2025 | 45.33 | 45.33 | 45.33 | 45.33 | 45.24 | 0.58% |
| Apr 28, 2025 | 45.07 | 45.07 | 45.07 | 45.07 | 44.98 | 0.07% |
| Apr 25, 2025 | 45.04 | 45.04 | 45.04 | 45.04 | 44.95 | 0.74% |
| Apr 24, 2025 | 44.71 | 44.71 | 44.71 | 44.71 | 44.62 | 2.01% |
| Apr 23, 2025 | 43.83 | 43.83 | 43.83 | 43.83 | 43.74 | 1.67% |
| Apr 22, 2025 | 43.11 | 43.11 | 43.11 | 43.11 | 43.02 | 2.50% |