DWS Small Cap Core Inst (SZCIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
53.83
+0.76 (1.43%)
Oct 13, 2025, 4:00 PM EDT
SZCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2025 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | 1.47% |
| Oct 13, 2025 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | 1.43% |
| Oct 10, 2025 | 53.07 | 53.07 | 53.07 | 53.07 | 53.07 | -2.19% |
| Oct 9, 2025 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | -0.28% |
| Oct 8, 2025 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | 0.59% |
| Oct 7, 2025 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | -0.81% |
| Oct 6, 2025 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | - |
| Oct 3, 2025 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | 0.29% |
| Oct 2, 2025 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | 0.13% |
| Oct 1, 2025 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | -0.02% |
| Sep 30, 2025 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | -0.35% |
| Sep 29, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.06% |
| Sep 26, 2025 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | 0.50% |
| Sep 25, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | -0.86% |
| Sep 24, 2025 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | -0.20% |
| Sep 23, 2025 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | -0.22% |
| Sep 22, 2025 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | 0.59% |
| Sep 19, 2025 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | -0.94% |
| Sep 18, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | 1.36% |
| Sep 17, 2025 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | 0.18% |
| Sep 16, 2025 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | -0.15% |
| Sep 15, 2025 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | -0.80% |
| Sep 12, 2025 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | -1.05% |
| Sep 11, 2025 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | 1.28% |
| Sep 10, 2025 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | -0.51% |
| Sep 9, 2025 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | -0.85% |
| Sep 8, 2025 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | 0.24% |
| Sep 5, 2025 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | 0.16% |
| Sep 4, 2025 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | 0.88% |
| Sep 3, 2025 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | -0.15% |
| Sep 2, 2025 | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | -0.45% |
| Aug 29, 2025 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | -0.15% |
| Aug 28, 2025 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | -0.34% |
| Aug 27, 2025 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | 0.47% |
| Aug 26, 2025 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | 0.33% |
| Aug 25, 2025 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | -0.44% |
| Aug 22, 2025 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | 2.57% |
| Aug 21, 2025 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | 0.39% |
| Aug 20, 2025 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - |
| Aug 19, 2025 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | 0.19% |
| Aug 18, 2025 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | 0.32% |
| Aug 15, 2025 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | -0.15% |
| Aug 14, 2025 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | -1.08% |
| Aug 13, 2025 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | 1.66% |
| Aug 12, 2025 | 53.03 | 53.03 | 53.03 | 53.03 | 53.03 | 2.24% |
| Aug 11, 2025 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | -0.50% |
| Aug 8, 2025 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | 0.50% |
| Aug 7, 2025 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | 0.35% |
| Aug 6, 2025 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | 0.35% |
| Aug 5, 2025 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | -1.08% |