DWS S&P 500 Index Fund - Class R6 (SXPRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
50.45
+0.26 (0.52%)
Jun 27, 2025, 4:00 PM EDT
SXPRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 2, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | 0.47% |
| Jul 1, 2025 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | -0.10% |
| Jun 30, 2025 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | 0.52% |
| Jun 27, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | 0.52% |
| Jun 26, 2025 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | 0.80% |
| Jun 25, 2025 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | - |
| Jun 24, 2025 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | 1.12% |
| Jun 23, 2025 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | 0.70% |
| Jun 20, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.77 | -0.22% |
| Jun 18, 2025 | 49.01 | 49.01 | 49.01 | 49.01 | 48.88 | -0.02% |
| Jun 17, 2025 | 49.02 | 49.02 | 49.02 | 49.02 | 48.89 | -0.83% |
| Jun 16, 2025 | 49.43 | 49.43 | 49.43 | 49.43 | 49.29 | 0.94% |
| Jun 13, 2025 | 48.97 | 48.97 | 48.97 | 48.97 | 48.84 | -1.11% |
| Jun 12, 2025 | 49.52 | 49.52 | 49.52 | 49.52 | 49.38 | 0.39% |
| Jun 11, 2025 | 49.33 | 49.33 | 49.33 | 49.33 | 49.20 | -0.26% |
| Jun 10, 2025 | 49.46 | 49.46 | 49.46 | 49.46 | 49.32 | 0.55% |
| Jun 9, 2025 | 49.19 | 49.19 | 49.19 | 49.19 | 49.06 | 0.10% |
| Jun 6, 2025 | 49.14 | 49.14 | 49.14 | 49.14 | 49.01 | 1.03% |
| Jun 5, 2025 | 48.64 | 48.64 | 48.64 | 48.64 | 48.51 | -0.51% |
| Jun 4, 2025 | 48.89 | 48.89 | 48.89 | 48.89 | 48.76 | - |
| Jun 3, 2025 | 48.89 | 48.89 | 48.89 | 48.89 | 48.76 | 0.58% |
| Jun 2, 2025 | 48.61 | 48.61 | 48.61 | 48.61 | 48.48 | 0.43% |
| May 30, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.27 | - |
| May 29, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.27 | 0.39% |
| May 28, 2025 | 48.21 | 48.21 | 48.21 | 48.21 | 48.08 | -0.56% |
| May 27, 2025 | 48.48 | 48.48 | 48.48 | 48.48 | 48.35 | 2.06% |
| May 23, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.37 | -0.67% |
| May 22, 2025 | 47.82 | 47.82 | 47.82 | 47.82 | 47.69 | -0.04% |
| May 21, 2025 | 47.84 | 47.84 | 47.84 | 47.84 | 47.71 | -1.62% |
| May 20, 2025 | 48.63 | 48.63 | 48.63 | 48.63 | 48.50 | -0.37% |
| May 19, 2025 | 48.81 | 48.81 | 48.81 | 48.81 | 48.68 | 0.10% |
| May 16, 2025 | 48.76 | 48.76 | 48.76 | 48.76 | 48.63 | 0.70% |
| May 15, 2025 | 48.42 | 48.42 | 48.42 | 48.42 | 48.29 | 0.44% |
| May 14, 2025 | 48.21 | 48.21 | 48.21 | 48.21 | 48.08 | 0.10% |
| May 13, 2025 | 48.16 | 48.16 | 48.16 | 48.16 | 48.03 | 0.73% |
| May 12, 2025 | 47.81 | 47.81 | 47.81 | 47.81 | 47.68 | 3.26% |
| May 9, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.17 | -0.04% |
| May 8, 2025 | 46.32 | 46.32 | 46.32 | 46.32 | 46.19 | 0.56% |
| May 7, 2025 | 46.06 | 46.06 | 46.06 | 46.06 | 45.93 | 0.44% |
| May 6, 2025 | 45.86 | 45.86 | 45.86 | 45.86 | 45.73 | -0.76% |
| May 5, 2025 | 46.21 | 46.21 | 46.21 | 46.21 | 46.08 | -0.65% |
| May 2, 2025 | 46.51 | 46.51 | 46.51 | 46.51 | 46.38 | 1.48% |
| May 1, 2025 | 45.83 | 45.83 | 45.83 | 45.83 | 45.70 | 0.64% |
| Apr 30, 2025 | 45.54 | 45.54 | 45.54 | 45.54 | 45.42 | 0.15% |
| Apr 29, 2025 | 45.47 | 45.47 | 45.47 | 45.47 | 45.35 | 0.58% |
| Apr 28, 2025 | 45.21 | 45.21 | 45.21 | 45.21 | 45.09 | 0.07% |
| Apr 25, 2025 | 45.18 | 45.18 | 45.18 | 45.18 | 45.06 | 0.74% |
| Apr 24, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 44.73 | 2.00% |
| Apr 23, 2025 | 43.97 | 43.97 | 43.97 | 43.97 | 43.85 | 1.66% |
| Apr 22, 2025 | 43.25 | 43.25 | 43.25 | 43.25 | 43.13 | 2.54% |