New Zealand markets closed

DWS S&P 500 Index C (SXPCX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
46.97+0.24 (+0.51%)
At close: 08:00PM EDT
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jul 202446.9746.9746.9746.9746.97-
02 Jul 202446.7346.7346.7346.7346.73-
01 Jul 202446.4546.4546.4546.4546.45-
28 Jun 202446.3246.3246.3246.3246.32-
27 Jun 202446.5146.5146.5146.5146.51-
26 Jun 202446.4746.4746.4746.4746.47-
25 Jun 202446.4046.4046.4046.4046.40-
24 Jun 202446.2246.2246.2246.2246.22-
21 Jun 202446.3646.3646.3646.3646.36-
20 Jun 202446.5046.5046.5046.5046.50-
18 Jun 202446.6246.6246.6246.6246.62-
17 Jun 202446.5046.5046.5046.5046.50-
14 Jun 202446.1546.1546.1546.1546.15-
13 Jun 202446.1546.1546.1546.1546.15-
12 Jun 202446.0546.0546.0546.0546.05-
11 Jun 202445.6645.6645.6645.6645.66-
10 Jun 202445.5445.5445.5445.5445.54-
07 Jun 202445.4245.4245.4245.4245.42-
06 Jun 202445.4745.4745.4745.4745.47-
05 Jun 202445.4845.4845.4845.4845.48-
04 Jun 202444.9444.9444.9444.9444.94-
03 Jun 202444.8844.8844.8844.8844.88-
31 May 202444.8344.8344.8344.8344.83-
30 May 202444.4744.4744.4744.4744.47-
29 May 202444.7344.7344.7344.7344.73-
28 May 202445.0645.0645.0645.0645.06-
24 May 202445.0545.0545.0545.0545.05-
23 May 202444.7444.7444.7444.7444.74-
22 May 202445.0845.0845.0845.0845.08-
21 May 202445.2045.2045.2045.2045.20-
20 May 202445.0945.0945.0945.0945.09-
17 May 202445.0445.0445.0445.0445.04-
16 May 202444.9944.9944.9944.9944.99-
15 May 202445.0845.0845.0845.0845.08-
14 May 202444.5544.5544.5544.5544.55-
13 May 202444.3344.3344.3344.3344.33-
10 May 202444.3444.3444.3444.3444.34-
09 May 202444.2744.2744.2744.2744.27-
08 May 202444.0444.0444.0444.0444.04-
07 May 202444.0444.0444.0444.0444.04-
06 May 202443.9843.9843.9843.9843.98-
03 May 202443.5343.5343.5343.5343.53-
02 May 202442.9942.9942.9942.9942.99-
01 May 202442.6042.6042.6042.6042.60-
30 Apr 202442.7542.7542.7542.7542.75-
29 Apr 202443.4443.4443.4443.4443.44-
26 Apr 202443.3043.3043.3043.3043.30-
25 Apr 202442.8642.8642.8642.8642.86-
24 Apr 202443.0643.0643.0643.0643.06-
23 Apr 202443.0543.0543.0543.0543.05-
22 Apr 202442.5442.5442.5442.5442.54-
19 Apr 202442.1842.1842.1842.1842.18-
18 Apr 202442.5542.5542.5542.5542.55-
17 Apr 202442.6542.6542.6542.6542.65-
16 Apr 202442.9042.9042.9042.9042.90-
15 Apr 202442.9942.9942.9942.9942.99-
12 Apr 202443.5143.5143.5143.5143.51-
11 Apr 202444.1544.1544.1544.1544.15-
10 Apr 202443.8343.8343.8343.8343.83-
09 Apr 202444.2544.2544.2544.2544.25-
08 Apr 202444.1844.1844.1844.1844.18-
05 Apr 202444.1944.1944.1944.1944.19-
04 Apr 202443.7143.7143.7143.7143.71-
03 Apr 202444.2544.2544.2544.2544.25-
02 Apr 202444.2144.2144.2144.2144.21-
01 Apr 202444.5344.5344.5344.5344.53-
28 Mar 202444.6244.6244.6244.6244.62-
27 Mar 202444.5744.5744.5744.5744.57-
26 Mar 202444.1944.1944.1944.1944.19-
25 Mar 202444.3144.3144.3144.3144.31-
22 Mar 202444.4544.4544.4544.4544.45-
21 Mar 202444.5244.5244.5244.5244.52-
21 Mar 20240.014 Dividend
20 Mar 202444.3944.3944.3944.3944.38-
19 Mar 202443.9943.9943.9943.9943.98-
18 Mar 202443.7543.7543.7543.7543.74-
15 Mar 202443.4743.4743.4743.4743.46-
14 Mar 202443.7643.7643.7643.7643.75-
13 Mar 202443.8843.8843.8843.8843.87-
12 Mar 202443.9643.9643.9643.9643.95-
11 Mar 202443.4743.4743.4743.4743.46-
08 Mar 202443.5243.5243.5243.5243.51-
07 Mar 202443.8143.8143.8143.8143.80-
06 Mar 202443.3643.3643.3643.3643.35-
05 Mar 202443.1443.1443.1443.1443.13-
04 Mar 202443.5843.5843.5843.5843.57-
01 Mar 202443.6343.6343.6343.6343.62-
29 Feb 202443.2943.2943.2943.2943.28-
28 Feb 202443.0643.0643.0643.0643.05-
27 Feb 202443.1243.1243.1243.1243.11-
26 Feb 202443.0543.0543.0543.0543.04-
23 Feb 202443.2243.2243.2243.2243.21-
22 Feb 202443.2043.2043.2043.2043.19-
21 Feb 202442.3142.3142.3142.3142.30-
20 Feb 202442.2642.2642.2642.2642.25-
16 Feb 202442.5142.5142.5142.5142.50-
15 Feb 202442.7142.7142.7142.7142.70-
14 Feb 202442.4642.4642.4642.4642.45-
13 Feb 202442.0542.0542.0542.0542.04-
12 Feb 202442.6342.6342.6342.6342.62-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...