Nasdaq - Delayed Quote USD

DWS S&P 500 Index C (SXPCX)

43.87
-2.23
(-4.84%)
As of 8:07:15 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202543.8743.8743.8743.8743.87-
Apr 2, 202546.1046.1046.1046.1046.10-
Apr 1, 202545.7945.7945.7945.7945.79-
Mar 31, 202545.6245.6245.6245.6245.62-
Mar 28, 202545.3645.3645.3645.3645.36-
Mar 27, 202546.2846.2846.2846.2846.28-
Mar 26, 202546.4446.4446.4446.4446.44-
Mar 25, 202546.9646.9646.9646.9646.96-
Mar 24, 2025 0.00 Dividend
Mar 24, 202546.8946.8946.8946.8946.89-
Mar 21, 202546.0846.0846.0846.0846.08-
Mar 20, 202546.0446.0446.0446.0446.04-
Mar 19, 202546.1446.1446.1446.1446.14-
Mar 18, 202545.6545.6545.6545.6545.65-
Mar 17, 202546.1446.1446.1446.1446.14-
Mar 14, 202545.8545.8545.8545.8545.85-
Mar 13, 202544.8944.8944.8944.8944.89-
Mar 12, 202545.5245.5245.5245.5245.52-
Mar 11, 202545.3045.3045.3045.3045.30-
Mar 10, 202545.6445.6445.6445.6445.64-
Mar 7, 202546.9046.9046.9046.9046.90-
Mar 6, 202546.6446.6446.6446.6446.64-
Mar 5, 202547.4947.4947.4947.4947.49-
Mar 4, 202546.9746.9746.9746.9746.97-
Mar 3, 202547.5547.5547.5547.5547.55-
Feb 28, 202548.4048.4048.4048.4048.40-
Feb 27, 202547.6447.6447.6447.6447.64-
Feb 26, 202548.4148.4148.4148.4148.41-
Feb 25, 202548.4048.4048.4048.4048.40-
Feb 24, 202548.6348.6348.6348.6348.63-
Feb 21, 202548.8748.8748.8748.8748.87-
Feb 20, 202549.7349.7349.7349.7349.73-
Feb 19, 202549.9449.9449.9449.9449.94-
Feb 18, 202549.8249.8249.8249.8249.82-
Feb 14, 202549.6949.6949.6949.6949.69-
Feb 13, 202549.6949.6949.6949.6949.69-
Feb 12, 202549.1849.1849.1849.1849.18-
Feb 11, 202549.3149.3149.3149.3149.31-
Feb 10, 202549.2949.2949.2949.2949.29-
Feb 7, 202548.9648.9648.9648.9648.96-
Feb 6, 202549.4349.4349.4349.4349.43-
Feb 5, 202549.2549.2549.2549.2549.25-
Feb 4, 202549.0649.0649.0649.0649.06-
Feb 3, 202548.7148.7148.7148.7148.71-
Jan 31, 202549.0949.0949.0949.0949.09-
Jan 30, 202549.3449.3449.3449.3449.34-
Jan 29, 202549.0849.0849.0849.0849.08-
Jan 28, 202549.3149.3149.3149.3149.31-
Jan 27, 202548.8648.8648.8648.8648.86-
Jan 24, 202549.5849.5849.5849.5849.58-
Jan 23, 202549.7349.7349.7349.7349.73-
Jan 22, 202549.4649.4649.4649.4649.46-
Jan 21, 202549.1649.1649.1649.1649.16-
Jan 17, 202548.7448.7448.7448.7448.74-
Jan 16, 202548.2648.2648.2648.2648.26-
Jan 15, 202548.3648.3648.3648.3648.36-
Jan 14, 202547.4947.4947.4947.4947.49-
Jan 13, 202547.4447.4447.4447.4447.44-
Jan 10, 202547.3747.3747.3747.3747.37-
Jan 8, 202548.1048.1048.1048.1048.10-
Jan 7, 202548.0348.0348.0348.0348.03-
Jan 6, 202548.5748.5748.5748.5748.57-
Jan 3, 202548.3048.3048.3048.3048.30-
Jan 2, 202547.7047.7047.7047.7047.70-
Dec 31, 202447.8147.8147.8147.8147.81-
Dec 30, 202448.0148.0148.0148.0148.01-
Dec 27, 202448.5348.5348.5348.5348.53-
Dec 26, 202449.0849.0849.0849.0849.08-
Dec 24, 202449.0949.0949.0949.0949.09-
Dec 23, 202448.5648.5648.5648.5648.56-
Dec 20, 202448.2148.2148.2148.2148.21-
Dec 19, 202447.6947.6947.6947.6947.69-
Dec 18, 202447.7347.7347.7347.7347.73-
Dec 17, 202449.1949.1949.1949.1949.19-
Dec 16, 2024 0.01 Dividend
Dec 16, 202449.3849.3849.3849.3849.38-
Dec 16, 2024 2.15 Capital Gains
Dec 13, 202451.3351.3351.3351.3349.17-
Dec 12, 202451.3351.3351.3351.3349.17-
Dec 11, 202451.6151.6151.6151.6149.44-
Dec 10, 202451.2051.2051.2051.2049.05-
Dec 9, 202451.3551.3551.3551.3549.19-
Dec 6, 202451.6651.6651.6651.6649.49-
Dec 5, 202451.5351.5351.5351.5349.36-
Dec 4, 202451.6351.6351.6351.6349.46-
Dec 3, 202451.3251.3251.3251.3249.16-
Dec 2, 202451.3051.3051.3051.3049.14-
Nov 29, 202451.1751.1751.1751.1749.02-
Nov 27, 202450.8850.8850.8850.8848.74-
Nov 26, 202451.0851.0851.0851.0848.93-
Nov 25, 202450.7950.7950.7950.7948.65-
Nov 22, 202450.6350.6350.6350.6348.50-
Nov 21, 202450.4650.4650.4650.4648.34-
Nov 20, 202450.1950.1950.1950.1948.08-
Nov 19, 202450.1950.1950.1950.1948.08-
Nov 18, 202449.9949.9949.9949.9947.89-
Nov 15, 202449.7949.7949.7949.7947.70-
Nov 14, 202450.4550.4550.4550.4548.33-
Nov 13, 202450.7650.7650.7650.7648.63-
Nov 12, 202450.7450.7450.7450.7448.61-
Nov 11, 202450.8950.8950.8950.8948.75-
Nov 8, 202450.8450.8450.8450.8448.70-
Nov 7, 202450.6550.6550.6550.6548.52-
Nov 6, 202450.2750.2750.2750.2748.16-
Nov 5, 202449.0449.0449.0449.0446.98-
Nov 4, 202448.4448.4448.4448.4446.40-
Nov 1, 202448.5848.5848.5848.5846.54-
Oct 31, 202448.3848.3848.3848.3846.35-
Oct 30, 202449.3049.3049.3049.3047.23-
Oct 29, 202449.4649.4649.4649.4647.38-
Oct 28, 202449.3949.3949.3949.3947.31-
Oct 25, 202449.2649.2649.2649.2647.19-
Oct 24, 202449.2849.2849.2849.2847.21-
Oct 23, 202449.1749.1749.1749.1747.10-
Oct 22, 202449.6349.6349.6349.6347.54-
Oct 21, 202449.6549.6549.6549.6547.56-
Oct 18, 202449.7449.7449.7449.7447.65-
Oct 17, 202449.5549.5549.5549.5547.47-
Oct 16, 202449.5649.5649.5649.5647.48-
Oct 15, 202449.3349.3349.3349.3347.26-
Oct 14, 202449.7149.7149.7149.7147.62-
Oct 11, 202449.3349.3349.3349.3347.26-
Oct 10, 202449.0349.0349.0349.0346.97-
Oct 9, 202449.1349.1349.1349.1347.06-
Oct 8, 202448.7848.7848.7848.7846.73-
Oct 7, 202448.3248.3248.3248.3246.29-
Oct 4, 202448.7948.7948.7948.7946.74-
Oct 3, 202448.3548.3548.3548.3546.32-
Oct 2, 202448.4348.4348.4348.4346.39-
Oct 1, 202448.4248.4248.4248.4246.38-
Sep 30, 202448.8848.8848.8848.8846.82-
Sep 27, 202448.6748.6748.6748.6746.62-
Sep 26, 202448.7348.7348.7348.7346.68-
Sep 25, 202448.5448.5448.5448.5446.50-
Sep 24, 202448.6348.6348.6348.6346.59-
Sep 23, 2024 0.01 Dividend
Sep 23, 202448.5148.5148.5148.5146.47-
Sep 20, 202448.3948.3948.3948.3946.34-
Sep 19, 202448.4948.4948.4948.4946.44-
Sep 18, 202447.6747.6747.6747.6745.65-
Sep 17, 202447.8147.8147.8147.8145.79-
Sep 16, 202447.8047.8047.8047.8045.78-
Sep 13, 202447.7347.7347.7347.7345.71-
Sep 12, 202447.4747.4747.4747.4745.46-
Sep 11, 202447.1247.1247.1247.1245.13-
Sep 10, 202446.6346.6346.6346.6344.66-
Sep 9, 202446.4246.4246.4246.4244.46-
Sep 6, 202445.8845.8845.8845.8843.94-
Sep 5, 202446.6946.6946.6946.6944.71-
Sep 4, 202446.8346.8346.8346.8344.85-
Sep 3, 202446.9046.9046.9046.9044.92-
Aug 30, 202447.9247.9247.9247.9245.89-
Aug 29, 202447.4447.4447.4447.4445.43-
Aug 28, 202447.4447.4447.4447.4445.43-
Aug 27, 202447.7247.7247.7247.7245.70-
Aug 26, 202447.6547.6547.6547.6545.63-
Aug 23, 202447.8047.8047.8047.8045.78-
Aug 22, 202447.2647.2647.2647.2645.26-
Aug 21, 202447.6947.6947.6947.6945.67-
Aug 20, 202447.4847.4847.4847.4845.47-
Aug 19, 202447.5847.5847.5847.5845.57-
Aug 16, 202447.1247.1247.1247.1245.13-
Aug 15, 202447.0247.0247.0247.0245.03-
Aug 14, 202446.2646.2646.2646.2644.30-
Aug 13, 202446.0946.0946.0946.0944.14-
Aug 12, 202445.3245.3245.3245.3243.40-
Aug 9, 202445.3245.3245.3245.3243.40-
Aug 8, 202445.1145.1145.1145.1143.20-
Aug 7, 202444.0944.0944.0944.0942.22-
Aug 6, 202444.4344.4344.4344.4342.55-
Aug 5, 202443.9843.9843.9843.9842.12-
Aug 2, 202445.3445.3445.3445.3443.42-
Aug 1, 202446.1946.1946.1946.1944.24-
Jul 31, 202446.8346.8346.8346.8344.85-
Jul 30, 202446.1046.1046.1046.1044.15-
Jul 29, 202446.3446.3446.3446.3444.38-
Jul 26, 202446.3046.3046.3046.3044.34-
Jul 25, 202445.7945.7945.7945.7943.85-
Jul 24, 202446.0346.0346.0346.0344.08-
Jul 23, 202447.1247.1247.1247.1245.13-
Jul 22, 202447.2047.2047.2047.2045.20-
Jul 19, 202446.6946.6946.6946.6944.71-
Jul 18, 202447.0347.0347.0347.0345.04-
Jul 17, 202447.4047.4047.4047.4045.39-
Jul 16, 202448.0748.0748.0748.0746.04-
Jul 15, 202447.7747.7747.7747.7745.75-
Jul 12, 202447.6347.6347.6347.6345.62-
Jul 11, 202447.3847.3847.3847.3845.38-
Jul 10, 202447.7947.7947.7947.7945.77-
Jul 9, 202447.3147.3147.3147.3145.31-
Jul 8, 202447.2747.2747.2747.2745.27-
Jul 5, 202447.2347.2347.2347.2345.23-
Jul 3, 202446.9746.9746.9746.9744.98-
Jul 2, 202446.7346.7346.7346.7344.75-
Jul 1, 202446.4546.4546.4546.4544.48-
Jun 28, 202446.3246.3246.3246.3244.36-
Jun 27, 202446.5146.5146.5146.5144.54-
Jun 26, 202446.4746.4746.4746.4744.50-
Jun 25, 202446.4046.4046.4046.4044.44-
Jun 24, 202446.2246.2246.2246.2244.26-
Jun 21, 2024 0.01 Dividend
Jun 21, 202446.3646.3646.3646.3644.40-
Jun 21, 2024 0.06 Capital Gains
Jun 20, 202446.5046.5046.5046.5044.47-
Jun 18, 202446.6246.6246.6246.6244.59-
Jun 17, 202446.5046.5046.5046.5044.47-
Jun 14, 202446.1546.1546.1546.1544.14-
Jun 13, 202446.1546.1546.1546.1544.14-
Jun 12, 202446.0546.0546.0546.0544.04-
Jun 11, 202445.6645.6645.6645.6643.67-
Jun 10, 202445.5445.5445.5445.5443.55-
Jun 7, 202445.4245.4245.4245.4243.44-
Jun 6, 202445.4745.4745.4745.4743.49-
Jun 5, 202445.4845.4845.4845.4843.50-
Jun 4, 202444.9444.9444.9444.9442.98-
Jun 3, 202444.8844.8844.8844.8842.92-
May 31, 202444.8344.8344.8344.8342.87-
May 30, 202444.4744.4744.4744.4742.53-
May 29, 202444.7344.7344.7344.7342.78-
May 28, 202445.0645.0645.0645.0643.09-
May 24, 202445.0545.0545.0545.0543.08-
May 23, 202444.7444.7444.7444.7442.79-
May 22, 202445.0845.0845.0845.0843.11-
May 21, 202445.2045.2045.2045.2043.23-
May 20, 202445.0945.0945.0945.0943.12-
May 17, 202445.0445.0445.0445.0443.08-
May 16, 202444.9944.9944.9944.9943.03-
May 15, 202445.0845.0845.0845.0843.11-
May 14, 202444.5544.5544.5544.5542.61-
May 13, 202444.3344.3344.3344.3342.40-
May 10, 202444.3444.3444.3444.3442.41-
May 9, 202444.2744.2744.2744.2742.34-
May 8, 202444.0444.0444.0444.0442.12-
May 7, 202444.0444.0444.0444.0442.12-
May 6, 202443.9843.9843.9843.9842.06-
May 3, 202443.5343.5343.5343.5341.63-
May 2, 202442.9942.9942.9942.9941.11-
May 1, 202442.6042.6042.6042.6040.74-
Apr 30, 202442.7542.7542.7542.7540.89-
Apr 29, 202443.4443.4443.4443.4441.55-
Apr 26, 202443.3043.3043.3043.3041.41-
Apr 25, 202442.8642.8642.8642.8640.99-
Apr 24, 202443.0643.0643.0643.0641.18-
Apr 23, 202443.0543.0543.0543.0541.17-
Apr 22, 202442.5442.5442.5442.5440.68-
Apr 19, 202442.1842.1842.1842.1840.34-
Apr 18, 202442.5542.5542.5542.5540.69-
Apr 17, 202442.6542.6542.6542.6540.79-
Apr 16, 202442.9042.9042.9042.9041.03-
Apr 15, 202442.9942.9942.9942.9941.11-
Apr 12, 202443.5143.5143.5143.5141.61-
Apr 11, 202444.1544.1544.1544.1542.22-
Apr 10, 202443.8343.8343.8343.8341.92-
Apr 9, 202444.2544.2544.2544.2542.32-
Apr 8, 202444.1844.1844.1844.1842.25-
Apr 5, 202444.1944.1944.1944.1942.26-
Apr 4, 202443.7143.7143.7143.7141.80-

Related Tickers

FSHCX Fidelity Select Health Care Svcs Port
115.81
+1.87%
 
CNFRX Columbia Bond Inst2
29.93
+0.84%
 
CNDAX Columbia Bond A
30.01
+0.84%
 
UMMDX Columbia Bond Fund - S
30.01
+0.84%
 
UMMGX Columbia Bond Fund
30.01
+0.84%
 
CBFYX Columbia Bond Inst3
30.07
+0.84%
 
CNPIX Consumer Staples UltraSector ProFund Inv
78.24
+0.81%
 
CNPSX Consumer Staples UltraSector ProFund Svc
67.93
+0.80%
 
RYGBX Rydex Government Long Bd 1.2x Strat Inv
108.96
+0.79%
 
CNYRX Columbia Strat New York Muncpl Inc Inst2
25.92
+0.78%
 
CADOX Columbia Minnesota Tax-Exempt Inst2
19.46
+0.78%
 
CNYZX Columbia Strat New York Muncpl Inc Inst
25.98
+0.78%
 
CNTYX Columbia Strat New York Muncpl Inc Inst3
26.00
+0.78%
 
CMNZX Columbia Minnesota Tax-Exempt Inst
19.47
+0.72%
 
GLIFX Lazard Global Listed Infrastructure Portfolio
16.82
+0.72%
 
GLFOX Lazard Global Listed Infrastructure Portfolio
16.83
+0.72%
 
PTIMX Performance Trust Municipal Bond Instl
22.57
+0.67%
 
CCAZX Columbia Strat CA Muncpl Inc Inst
26.84
+0.64%
 
CCXYX Columbia Strategic California Municipal Income Fund
26.98
+0.63%
 
JIMEX Johnson Institutional Intermediate Bd F
15.11
+0.60%
 
CLDRX Calvert Core Bond Income R6
15.90
+0.57%
 
CLDIX Calvert Core Bond I
15.91
+0.57%
 
VCOBX Vanguard Core Bond Fund
18.14
+0.55%
 
SIUPX Guggenheim Core Bond Fund P
16.49
+0.55%
 
VTSPX Vanguard Shrt-Term Infl-Prot Sec Idx Ins
25.10
+0.52%
 
CLDAX Calvert Core Bond A
15.88
+0.51%
 
GIUSX Guggenheim Core Bond Fund Institutional
16.45
+0.49%
 
SIUSX Guggenheim Core Bond Fund A
16.47
+0.49%
 
GIBAX Guggenheim Total Return Bond A
23.98
+0.46%
 
GIBRX Guggenheim Total Return Bond R6
24.02
+0.46%
 
PTIAX Performance Trust Total Return Bd Inst
19.94
+0.45%
 
PTAOX Performance Trust Total Return Bd A
19.96
+0.45%
 
GIBIX Guggenheim Total Return Bond Instl
24.00
+0.42%
 
AIFRX abrdn Global Infrastructure Instl
24.13
+0.37%
 
GMODX GMO Opportunistic Income Fund
24.45
+0.33%
 
CDSIX Calvert Short Duration Income Fund
15.86
+0.32%
 
CDSRX Calvert Short Duration Income R6
15.86
+0.32%
 
CPHUX Columbia Strategic Income Inst3
21.39
+0.28%
 
LSIZX Columbia Strategic Income Inst
21.47
+0.28%
 
CTIVX Columbia Strategic Income Inst2
21.49
+0.28%
 
VGCAX Vanguard Global Credit Bond Admiral
19.13
+0.26%
 
CSDAX Calvert Short Duration Income A
15.75
+0.25%
 
MGBIX AMG GW&K ESG Bond I
21.85
+0.23%
 
GILPX Guggenheim Limited Duration P
24.59
+0.20%
 
GILDX Guggenheim Limited Duration A
24.60
+0.20%
 
ARINX Archer Income
18.16
+0.17%
 
GIKRX Guggenheim Limited Duration R6
24.58
+0.16%
 
GILHX Guggenheim Limited Duration Instl
24.59
+0.16%
 
INIIX VanEck International Investors Gold I
19.83
+0.15%
 
VWSUX Vanguard Ultra Short-Term Tx-Ex Adm
15.82
+0.13%
 
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
 
LPRKX BlackRock LifePath Dyn 2040 R
16.17
0.00%
 
LIPAX BlackRock LifePath Index 2050 Fund
22.29
0.00%
 
LIHIX BlackRock LifePath Index 2045 Fund
21.51
0.00%
 
LPHIX BlackRock LifePath Dyn 2045 Instl
16.98
0.00%
 
MAIIX iShares MSCI EAFE International Index Fund
16.20
0.00%
 
LPHAX BlackRock LifePath Dyn 2045 Investor A
16.85
0.00%
 
BSPAX iShares S&P 500 Index Investor A
631.26
0.00%
 
BSPIX iShares S&P 500 Index Institutional
631.37
0.00%
 
WFSPX iShares S&P 500 Index K
631.52
0.00%
 
BSTSX BlackRock Technology Opportunities Svc
56.06
0.00%
 
BMCKX BlackRock Advantage Large Cap Gr K
21.91
0.00%
 
SHISX BlackRock Health Sciences Opps Svc
63.74
0.00%
 
LPRPX BlackRock LifePath Dyn 2050 R
21.16
0.00%
 
LIVIX BlackRock LifePath Index 2055 Instl
23.07
0.00%
 
LPVAX BlackRock LifePath Dyn 2055 Investor A
18.07
0.00%
 
LIVPX BlackRock LifePath Index 2055 Inv P
22.95
0.00%
 
LPHKX BlackRock LifePath Dyn 2045 K
17.27
0.00%
 
LPSFX BlackRock LifePath Dyn 2040 K
16.78
0.00%
 
LIPPX BlackRock LifePath Index 2050 Fund
22.26
0.00%
 
BSPGX iShares S&P 500 Index G
631.51
0.00%
 
LIKKX BlackRock LifePath Index 2040 Fund
20.02
0.00%
 
BGSRX BlackRock Technology Opportunities Fund
54.47
0.00%
 
BHSRX BlackRock Health Sciences Opportunities Portfolio
61.05
0.00%
 
SHSKX BlackRock Health Sciences Opps K
68.43
0.00%
 
SHSAX BlackRock Health Sciences Opps Inv A
63.37
0.00%
 
BGSIX BlackRock Technology Opportunities Fund
60.66
0.00%
 
SHSCX BlackRock Health Sciences Opps Inv C
50.63
0.00%
 
APDIX Artisan International Fund
29.50
0.00%
 
GMOLX GMO Opportunistic Income Fund
24.39
+0.33%
 
BTMKX iShares MSCI EAFE Intl Idx K
16.23
0.00%
 
LPVRX BlackRock LifePath Dyn 2055 R
17.96
0.00%
 
GBATX GMO Strategic Opportunities Allc III
16.72
-2.34%
 
GAAAX GMO Opportunistic Income R6
24.35
+0.33%
 
STLFX BlackRock LifePath Dynamic 2050 Fund
21.56
0.00%
 
LIHKX BlackRock LifePath Index 2045 Fund
21.54
0.00%
 
LPHRX BlackRock LifePath Dyn 2045 R
16.73
0.00%
 
BSPSX iShares S&P 500 Index Service
631.23
0.00%
 
SHSSX BlackRock Health Sciences Opps Instl
68.30
0.00%
 
BGSAX BlackRock Technology Opportunities Fund
54.63
0.00%
 
LIPIX BlackRock LifePath Index 2050 Fund
22.36
0.00%
 
LPJIX BlackRock LifePath Dyn 2035 Instl
15.25
0.00%
 
LIVAX BlackRock LifePath Index 2055 Inv A
23.01
0.00%
 
LPRFX BlackRock LifePath Dyn 2050 Investor A
21.37
0.00%
 
LPVKX BlackRock LifePath Dyn 2055 K
18.64
0.00%
 
LPJKX BlackRock LifePath Dyn 2035 K
15.55
0.00%
 
LPSGX BlackRock LifePath Dyn 2050 K
21.73
0.00%
 
LPVIX BlackRock LifePath Dyn 2055 Instl
18.26
0.00%
 
LIPKX BlackRock LifePath Index 2050 Fund
22.36
0.00%
 
STLEX BlackRock LifePath Dynamic 2040 Fund
16.59
0.00%