DWS S&P 500 Index Fund (SXPCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
49.08
-0.01 (-0.02%)
Dec 26, 2024, 8:01 PM EST
SXPCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | -0.02% |
| Dec 24, 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | 1.09% |
| Dec 23, 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | 0.73% |
| Dec 20, 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | 1.09% |
| Dec 19, 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | -0.08% |
| Dec 18, 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | -2.97% |
| Dec 17, 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | -0.38% |
| Dec 16, 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | -3.80% |
| Dec 13, 2024 | 51.33 | 51.33 | 51.33 | 51.33 | 49.19 | - |
| Dec 12, 2024 | 51.33 | 51.33 | 51.33 | 51.33 | 49.19 | -0.54% |
| Dec 11, 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 49.45 | 0.80% |
| Dec 10, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 49.06 | -0.29% |
| Dec 9, 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 49.20 | -0.60% |
| Dec 6, 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 49.50 | 0.25% |
| Dec 5, 2024 | 51.53 | 51.53 | 51.53 | 51.53 | 49.38 | -0.19% |
| Dec 4, 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 49.47 | 0.60% |
| Dec 3, 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 49.18 | 0.04% |
| Dec 2, 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 49.16 | 0.25% |
| Nov 29, 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 49.03 | 0.57% |
| Nov 27, 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 48.75 | -0.39% |
| Nov 26, 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 48.95 | 0.57% |
| Nov 25, 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 48.67 | 0.32% |
| Nov 22, 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 48.51 | 0.34% |
| Nov 21, 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 48.35 | 0.54% |
| Nov 20, 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 48.09 | - |
| Nov 19, 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 48.09 | 0.40% |
| Nov 18, 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 47.90 | 0.40% |
| Nov 15, 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 47.71 | -1.31% |
| Nov 14, 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 48.34 | -0.61% |
| Nov 13, 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 48.64 | 0.04% |
| Nov 12, 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 48.62 | -0.29% |
| Nov 11, 2024 | 50.89 | 50.89 | 50.89 | 50.89 | 48.76 | 0.10% |
| Nov 8, 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 48.72 | 0.38% |
| Nov 7, 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 48.53 | 0.76% |
| Nov 6, 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 48.17 | 2.51% |
| Nov 5, 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 46.99 | 1.24% |
| Nov 4, 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 46.42 | -0.29% |
| Nov 1, 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 46.55 | 0.41% |
| Oct 31, 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 46.36 | -1.87% |
| Oct 30, 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 47.24 | -0.32% |
| Oct 29, 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 47.39 | 0.14% |
| Oct 28, 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 47.33 | 0.26% |
| Oct 25, 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 47.20 | -0.04% |
| Oct 24, 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 47.22 | 0.22% |
| Oct 23, 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 47.12 | -0.93% |
| Oct 22, 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 47.56 | -0.04% |
| Oct 21, 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 47.58 | -0.18% |
| Oct 18, 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 47.66 | 0.38% |
| Oct 17, 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 47.48 | -0.02% |
| Oct 16, 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 47.49 | 0.47% |
| Oct 15, 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 47.27 | -0.76% |
| Oct 14, 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 47.63 | 0.77% |
| Oct 11, 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 47.27 | 0.61% |
| Oct 10, 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 46.98 | -0.20% |
| Oct 9, 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 47.08 | 0.72% |
| Oct 8, 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 46.74 | 0.95% |
| Oct 7, 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 46.30 | -0.96% |
| Oct 4, 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 46.75 | 0.91% |
| Oct 3, 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 46.33 | -0.17% |
| Oct 2, 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 46.41 | 0.02% |
| Oct 1, 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 46.40 | -0.94% |
| Sep 30, 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 46.84 | 0.43% |
| Sep 27, 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 46.64 | -0.12% |
| Sep 26, 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 46.69 | 0.39% |
| Sep 25, 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 46.51 | -0.19% |
| Sep 24, 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 46.60 | 0.25% |
| Sep 23, 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 46.48 | 0.25% |
| Sep 20, 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 46.36 | -0.21% |
| Sep 19, 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 46.45 | 1.72% |
| Sep 18, 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 45.67 | -0.29% |
| Sep 17, 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 45.80 | 0.02% |
| Sep 16, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 45.79 | 0.15% |
| Sep 13, 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 45.72 | 0.55% |
| Sep 12, 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 45.47 | 0.74% |
| Sep 11, 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 45.14 | 1.05% |
| Sep 10, 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 44.67 | 0.45% |
| Sep 9, 2024 | 46.42 | 46.42 | 46.42 | 46.42 | 44.47 | 1.18% |
| Sep 6, 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 43.95 | -1.73% |
| Sep 5, 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 44.73 | -0.30% |
| Sep 4, 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 44.86 | -0.15% |
| Sep 3, 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 44.93 | -2.13% |
| Aug 30, 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 45.91 | 1.01% |
| Aug 29, 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 45.45 | - |
| Aug 28, 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 45.45 | -0.59% |
| Aug 27, 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 45.71 | 0.15% |
| Aug 26, 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 45.65 | -0.31% |
| Aug 23, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 45.79 | 1.14% |
| Aug 22, 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 45.27 | -0.90% |
| Aug 21, 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 45.69 | 0.44% |
| Aug 20, 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 45.48 | -0.21% |
| Aug 19, 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 45.58 | 0.98% |
| Aug 16, 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 45.14 | 0.21% |
| Aug 15, 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 45.04 | 1.64% |
| Aug 14, 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 44.32 | 0.37% |
| Aug 13, 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 44.15 | 1.70% |
| Aug 12, 2024 | 45.32 | 45.32 | 45.32 | 45.32 | 43.42 | - |
| Aug 9, 2024 | 45.32 | 45.32 | 45.32 | 45.32 | 43.42 | 0.47% |
| Aug 8, 2024 | 45.11 | 45.11 | 45.11 | 45.11 | 43.21 | 2.31% |
| Aug 7, 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 42.24 | -0.77% |
| Aug 6, 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 42.56 | 1.02% |