DWS S&P 500 Index Fund - Class R6 (SXPRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
48.40
0.00 (0.00%)
May 30, 2025, 4:00 PM EDT
SXPRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | 1.03% |
| Jun 5, 2025 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | -0.51% |
| Jun 4, 2025 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | - |
| Jun 3, 2025 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | 0.58% |
| Jun 2, 2025 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | 0.43% |
| May 30, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| May 29, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.39% |
| May 28, 2025 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | -0.56% |
| May 27, 2025 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | 2.06% |
| May 23, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -0.67% |
| May 22, 2025 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | -0.04% |
| May 21, 2025 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | -1.62% |
| May 20, 2025 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | -0.37% |
| May 19, 2025 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | 0.10% |
| May 16, 2025 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | 0.70% |
| May 15, 2025 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | 0.44% |
| May 14, 2025 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | 0.10% |
| May 13, 2025 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | 0.73% |
| May 12, 2025 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | 3.26% |
| May 9, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | -0.04% |
| May 8, 2025 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | 0.56% |
| May 7, 2025 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | 0.44% |
| May 6, 2025 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | -0.76% |
| May 5, 2025 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | -0.65% |
| May 2, 2025 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | 1.48% |
| May 1, 2025 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | 0.64% |
| Apr 30, 2025 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | 0.15% |
| Apr 29, 2025 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | 0.58% |
| Apr 28, 2025 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | 0.07% |
| Apr 25, 2025 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | 0.74% |
| Apr 24, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | 2.00% |
| Apr 23, 2025 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | 1.66% |
| Apr 22, 2025 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | 2.54% |
| Apr 21, 2025 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | -2.36% |
| Apr 17, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.14% |
| Apr 16, 2025 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | -2.24% |
| Apr 15, 2025 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | -0.16% |
| Apr 14, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 0.78% |
| Apr 11, 2025 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | 1.81% |
| Apr 10, 2025 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | -3.43% |
| Apr 9, 2025 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | 9.53% |
| Apr 8, 2025 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | -1.59% |
| Apr 7, 2025 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | -1.24% |
| Apr 4, 2025 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | -4.99% |
| Apr 3, 2025 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | -4.85% |
| Apr 2, 2025 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | 0.70% |
| Apr 1, 2025 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | 0.37% |
| Mar 31, 2025 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | 0.57% |
| Mar 28, 2025 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | -1.98% |
| Mar 27, 2025 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | -0.34% |