Deutsche Institutional Funds - Deutsche S&P 500 Index Fund (SXPRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
48.82
+0.35 (0.72%)
Dec 23, 2024, 4:00 PM EST
SXPRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 24, 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | 1.11% |
| Dec 23, 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | 0.72% |
| Dec 20, 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | 1.08% |
| Dec 19, 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | -0.08% |
| Dec 18, 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | -2.95% |
| Dec 17, 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | -0.38% |
| Dec 16, 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | -4.02% |
| Dec 13, 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 49.44 | - |
| Dec 12, 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 49.44 | -0.54% |
| Dec 11, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 49.71 | 0.81% |
| Dec 10, 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 49.31 | -0.29% |
| Dec 9, 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 49.45 | -0.60% |
| Dec 6, 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 49.75 | 0.25% |
| Dec 5, 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 49.62 | -0.17% |
| Dec 4, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 49.71 | 0.60% |
| Dec 3, 2024 | 51.69 | 51.69 | 51.69 | 51.69 | 49.41 | 0.04% |
| Dec 2, 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 49.40 | 0.27% |
| Nov 29, 2024 | 51.53 | 51.53 | 51.53 | 51.53 | 49.26 | 0.57% |
| Nov 27, 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 48.98 | -0.39% |
| Nov 26, 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 49.18 | 0.59% |
| Nov 25, 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 48.89 | 0.29% |
| Nov 22, 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 48.75 | 0.35% |
| Nov 21, 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 48.57 | 0.55% |
| Nov 20, 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 48.31 | - |
| Nov 19, 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 48.31 | 0.40% |
| Nov 18, 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 48.11 | 0.40% |
| Nov 15, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 47.92 | -1.30% |
| Nov 14, 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 48.55 | -0.59% |
| Nov 13, 2024 | 51.09 | 51.09 | 51.09 | 51.09 | 48.84 | 0.02% |
| Nov 12, 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 48.83 | -0.29% |
| Nov 11, 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 48.97 | 0.10% |
| Nov 8, 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 48.93 | 0.41% |
| Nov 7, 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 48.73 | 0.73% |
| Nov 6, 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 48.37 | 2.53% |
| Nov 5, 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 47.18 | 1.23% |
| Nov 4, 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 46.60 | -0.29% |
| Nov 1, 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 46.74 | 0.41% |
| Oct 31, 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 46.55 | -1.85% |
| Oct 30, 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 47.43 | -0.32% |
| Oct 29, 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 47.58 | 0.16% |
| Oct 28, 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 47.50 | 0.26% |
| Oct 25, 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 47.38 | -0.02% |
| Oct 24, 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 47.39 | 0.20% |
| Oct 23, 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 47.29 | -0.92% |
| Oct 22, 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 47.73 | -0.04% |
| Oct 21, 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 47.75 | -0.18% |
| Oct 18, 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 47.84 | 0.40% |
| Oct 17, 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 47.65 | -0.02% |
| Oct 16, 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 47.66 | 0.46% |
| Oct 15, 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 47.44 | -0.74% |
| Oct 14, 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 47.79 | 0.77% |
| Oct 11, 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 47.43 | 0.61% |
| Oct 10, 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 47.14 | -0.20% |
| Oct 9, 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 47.23 | 0.71% |
| Oct 8, 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 46.90 | 0.97% |
| Oct 7, 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 46.45 | -0.96% |
| Oct 4, 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 46.90 | 0.93% |
| Oct 3, 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 46.47 | -0.16% |
| Oct 2, 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 46.55 | 0.02% |
| Oct 1, 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 46.54 | -0.94% |
| Sep 30, 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 46.98 | 0.43% |
| Sep 27, 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 46.78 | -0.12% |
| Sep 26, 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 46.83 | 0.41% |
| Sep 25, 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 46.64 | -0.18% |
| Sep 24, 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 46.73 | 0.25% |
| Sep 23, 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 46.61 | - |
| Sep 20, 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 46.48 | -0.20% |
| Sep 19, 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 46.58 | 1.71% |
| Sep 18, 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 45.80 | -0.29% |
| Sep 17, 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 45.93 | 0.04% |
| Sep 16, 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 45.91 | 0.15% |
| Sep 13, 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 45.84 | 0.54% |
| Sep 12, 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 45.60 | 0.76% |
| Sep 11, 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 45.25 | 1.06% |
| Sep 10, 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 44.78 | 0.45% |
| Sep 9, 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 44.58 | 1.17% |
| Sep 6, 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 44.06 | -1.72% |
| Sep 5, 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 44.83 | -0.30% |
| Sep 4, 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 44.97 | -0.15% |
| Sep 3, 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 45.03 | -2.11% |
| Aug 30, 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 46.01 | 1.03% |
| Aug 29, 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 45.54 | - |
| Aug 28, 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 45.54 | -0.60% |
| Aug 27, 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 45.81 | 0.17% |
| Aug 26, 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 45.74 | -0.31% |
| Aug 23, 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 45.88 | 1.16% |
| Aug 22, 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 45.36 | -0.90% |
| Aug 21, 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 45.77 | 0.42% |
| Aug 20, 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 45.58 | -0.19% |
| Aug 19, 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 45.66 | 0.97% |
| Aug 16, 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 45.22 | 0.21% |
| Aug 15, 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 45.13 | 1.65% |
| Aug 14, 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 44.39 | 0.39% |
| Aug 13, 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 44.22 | 1.69% |
| Aug 12, 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 43.49 | - |
| Aug 9, 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 43.49 | 0.48% |
| Aug 8, 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 43.28 | 2.32% |
| Aug 7, 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 42.30 | -0.78% |
| Aug 6, 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 42.63 | 1.04% |
| Aug 5, 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 42.19 | -3.00% |