DWS S&P 500 Index A (SXPAX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| May 30, 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | - |
| May 29, 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | - |
| May 28, 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | - |
| May 24, 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | - |
| May 23, 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | - |
| May 22, 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
| May 21, 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | - |
| May 20, 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
| May 17, 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | - |
| May 16, 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | - |
| May 15, 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
| May 14, 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - |
| May 13, 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | - |
| May 10, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| May 09, 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | - |
| May 08, 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
| May 07, 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
| May 06, 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | - |
| May 03, 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | - |
| May 02, 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
| May 01, 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| Apr 30, 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
| Apr 29, 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | - |
| Apr 26, 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | - |
| Apr 25, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Apr 24, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| Apr 23, 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | - |
| Apr 22, 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | - |
| Apr 19, 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
| Apr 18, 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | - |
| Apr 17, 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - |
| Apr 16, 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | - |
| Apr 15, 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
| Apr 12, 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | - |
| Apr 11, 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
| Apr 10, 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - |
| Apr 09, 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
| Apr 08, 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
| Apr 05, 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | - |
| Apr 04, 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
| Apr 03, 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
| Apr 02, 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
| Apr 01, 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
| Mar 28, 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
| Mar 27, 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | - |
| Mar 26, 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
| Mar 25, 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | - |
| Mar 22, 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - |
| Mar 21, 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - |
| Mar 20, 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | - |
| Mar 19, 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
| Mar 18, 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | - |
| Mar 15, 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
| Mar 14, 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
| Mar 13, 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
| Mar 12, 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - |
| Mar 11, 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
| Mar 08, 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | - |
| Mar 07, 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - |
| Mar 06, 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | - |
| Mar 05, 2024 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | - |
| Mar 04, 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | - |
| Mar 01, 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | - |
| Feb 29, 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | - |
| Feb 28, 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | - |
| Feb 27, 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
| Feb 26, 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | - |
| Feb 23, 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | - |
| Feb 22, 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
| Feb 21, 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - |
| Feb 20, 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | - |
| Feb 16, 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | - |
| Feb 15, 2024 | 42.87 | 42.87 | 42.87 | 42.87 | 42.87 | - |
| Feb 14, 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | - |
| Feb 13, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| Feb 12, 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - |
| Feb 09, 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
| Feb 08, 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | - |
| Feb 07, 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
| Feb 06, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| Feb 05, 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
| Feb 02, 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - |
| Feb 01, 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - |
| Jan 31, 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | - |
| Jan 30, 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
| Jan 29, 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
| Jan 26, 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - |
| Jan 25, 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
| Jan 24, 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
| Jan 23, 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | - |
| Jan 22, 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
| Jan 19, 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
| Jan 18, 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
| Jan 17, 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| Jan 16, 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
| Jan 12, 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
| Jan 11, 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | - |
| Jan 10, 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - |
| Jan 09, 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.