Singapore markets closed
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,061.82 -61.59 (-1.20%) Dow
37,735.11 -248.13 (-0.65%) Nasdaq
15,885.02 -290.08 (-1.79%) Bitcoin USD
63,470.29 -3,222.89 (-4.83%) CMC Crypto 200
885.54 0.00 (0.00%)
DWS Capital Growth Fund (SCGSX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Apr 2024 | 114.25 | 114.25 | 114.25 | 114.25 | 114.25 | - |
| 12 Apr 2024 | 116.25 | 116.25 | 116.25 | 116.25 | 116.25 | - |
| 11 Apr 2024 | 117.86 | 117.86 | 117.86 | 117.86 | 117.86 | - |
| 10 Apr 2024 | 116.57 | 116.57 | 116.57 | 116.57 | 116.57 | - |
| 09 Apr 2024 | 117.45 | 117.45 | 117.45 | 117.45 | 117.45 | - |
| 08 Apr 2024 | 117.44 | 117.44 | 117.44 | 117.44 | 117.44 | - |
| 05 Apr 2024 | 117.56 | 117.56 | 117.56 | 117.56 | 117.56 | - |
| 04 Apr 2024 | 115.82 | 115.82 | 115.82 | 115.82 | 115.82 | - |
| 03 Apr 2024 | 117.36 | 117.36 | 117.36 | 117.36 | 117.36 | - |
| 02 Apr 2024 | 117.11 | 117.11 | 117.11 | 117.11 | 117.11 | - |
| 01 Apr 2024 | 117.98 | 117.98 | 117.98 | 117.98 | 117.98 | - |
| 28 Mar 2024 | 118.13 | 118.13 | 118.13 | 118.13 | 118.13 | - |
| 27 Mar 2024 | 118.06 | 118.06 | 118.06 | 118.06 | 118.06 | - |
| 26 Mar 2024 | 117.76 | 117.76 | 117.76 | 117.76 | 117.76 | - |
| 25 Mar 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | - |
| 22 Mar 2024 | 118.54 | 118.54 | 118.54 | 118.54 | 118.54 | - |
| 21 Mar 2024 | 118.74 | 118.74 | 118.74 | 118.74 | 118.74 | - |
| 20 Mar 2024 | 118.65 | 118.65 | 118.65 | 118.65 | 118.65 | - |
| 19 Mar 2024 | 117.67 | 117.67 | 117.67 | 117.67 | 117.67 | - |
| 18 Mar 2024 | 116.94 | 116.94 | 116.94 | 116.94 | 116.94 | - |
| 15 Mar 2024 | 116.12 | 116.12 | 116.12 | 116.12 | 116.12 | - |
| 14 Mar 2024 | 117.31 | 117.31 | 117.31 | 117.31 | 117.31 | - |
| 13 Mar 2024 | 117.41 | 117.41 | 117.41 | 117.41 | 117.41 | - |
| 12 Mar 2024 | 117.97 | 117.97 | 117.97 | 117.97 | 117.97 | - |
| 11 Mar 2024 | 115.95 | 115.95 | 115.95 | 115.95 | 115.95 | - |
| 08 Mar 2024 | 116.58 | 116.58 | 116.58 | 116.58 | 116.58 | - |
| 07 Mar 2024 | 117.58 | 117.58 | 117.58 | 117.58 | 117.58 | - |
| 06 Mar 2024 | 115.97 | 115.97 | 115.97 | 115.97 | 115.97 | - |
| 05 Mar 2024 | 114.97 | 114.97 | 114.97 | 114.97 | 114.97 | - |
| 04 Mar 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | - |
| 01 Mar 2024 | 116.84 | 116.84 | 116.84 | 116.84 | 116.84 | - |
| 29 Feb 2024 | 115.68 | 115.68 | 115.68 | 115.68 | 115.68 | - |
| 28 Feb 2024 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | - |
| 27 Feb 2024 | 115.33 | 115.33 | 115.33 | 115.33 | 115.33 | - |
| 26 Feb 2024 | 115.28 | 115.28 | 115.28 | 115.28 | 115.28 | - |
| 23 Feb 2024 | 115.61 | 115.61 | 115.61 | 115.61 | 115.61 | - |
| 22 Feb 2024 | 115.55 | 115.55 | 115.55 | 115.55 | 115.55 | - |
| 21 Feb 2024 | 112.27 | 112.27 | 112.27 | 112.27 | 112.27 | - |
| 20 Feb 2024 | 112.41 | 112.41 | 112.41 | 112.41 | 112.41 | - |
| 16 Feb 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | - |
| 15 Feb 2024 | 114.37 | 114.37 | 114.37 | 114.37 | 114.37 | - |
| 14 Feb 2024 | 114.35 | 114.35 | 114.35 | 114.35 | 114.35 | - |
| 13 Feb 2024 | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | - |
| 12 Feb 2024 | 114.32 | 114.32 | 114.32 | 114.32 | 114.32 | - |
| 09 Feb 2024 | 114.98 | 114.98 | 114.98 | 114.98 | 114.98 | - |
| 08 Feb 2024 | 113.92 | 113.92 | 113.92 | 113.92 | 113.92 | - |
| 07 Feb 2024 | 113.81 | 113.81 | 113.81 | 113.81 | 113.81 | - |
| 06 Feb 2024 | 112.52 | 112.52 | 112.52 | 112.52 | 112.52 | - |
| 05 Feb 2024 | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | - |
| 02 Feb 2024 | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | - |
| 01 Feb 2024 | 110.81 | 110.81 | 110.81 | 110.81 | 110.81 | - |
| 31 Jan 2024 | 109.13 | 109.13 | 109.13 | 109.13 | 109.13 | - |
| 30 Jan 2024 | 111.29 | 111.29 | 111.29 | 111.29 | 111.29 | - |
| 29 Jan 2024 | 111.69 | 111.69 | 111.69 | 111.69 | 111.69 | - |
| 26 Jan 2024 | 110.36 | 110.36 | 110.36 | 110.36 | 110.36 | - |
| 25 Jan 2024 | 110.53 | 110.53 | 110.53 | 110.53 | 110.53 | - |
| 24 Jan 2024 | 110.03 | 110.03 | 110.03 | 110.03 | 110.03 | - |
| 23 Jan 2024 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | - |
| 22 Jan 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
| 19 Jan 2024 | 109.04 | 109.04 | 109.04 | 109.04 | 109.04 | - |
| 18 Jan 2024 | 107.59 | 107.59 | 107.59 | 107.59 | 107.59 | - |
| 17 Jan 2024 | 106.32 | 106.32 | 106.32 | 106.32 | 106.32 | - |
| 16 Jan 2024 | 106.71 | 106.71 | 106.71 | 106.71 | 106.71 | - |
| 12 Jan 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | - |
| 11 Jan 2024 | 106.79 | 106.79 | 106.79 | 106.79 | 106.79 | - |
| 10 Jan 2024 | 106.43 | 106.43 | 106.43 | 106.43 | 106.43 | - |
| 09 Jan 2024 | 105.43 | 105.43 | 105.43 | 105.43 | 105.43 | - |
| 08 Jan 2024 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | - |
| 05 Jan 2024 | 102.91 | 102.91 | 102.91 | 102.91 | 102.91 | - |
| 04 Jan 2024 | 102.86 | 102.86 | 102.86 | 102.86 | 102.86 | - |
| 03 Jan 2024 | 103.09 | 103.09 | 103.09 | 103.09 | 103.09 | - |
| 02 Jan 2024 | 104.26 | 104.26 | 104.26 | 104.26 | 104.26 | - |
| 29 Dec 2023 | 105.83 | 105.83 | 105.83 | 105.83 | 105.83 | - |
| 28 Dec 2023 | 106.15 | 106.15 | 106.15 | 106.15 | 106.15 | - |
| 27 Dec 2023 | 105.97 | 105.97 | 105.97 | 105.97 | 105.97 | - |
| 26 Dec 2023 | 105.83 | 105.83 | 105.83 | 105.83 | 105.83 | - |
| 22 Dec 2023 | 105.53 | 105.53 | 105.53 | 105.53 | 105.53 | - |
| 21 Dec 2023 | 105.65 | 105.65 | 105.65 | 105.65 | 105.65 | - |
| 20 Dec 2023 | 104.38 | 104.38 | 104.38 | 104.38 | 104.38 | - |
| 19 Dec 2023 | 105.87 | 105.87 | 105.87 | 105.87 | 105.87 | - |
| 18 Dec 2023 | 105.31 | 105.31 | 105.31 | 105.31 | 105.31 | - |
| 15 Dec 2023 | 104.54 | 104.54 | 104.54 | 104.54 | 104.54 | - |
| 14 Dec 2023 | 104.27 | 104.27 | 104.27 | 104.27 | 104.27 | - |
| 13 Dec 2023 | 104.88 | 104.88 | 104.88 | 104.88 | 104.88 | - |
| 13 Dec 2023 | 0 Dividend | |||||
| 13 Dec 2023 | 7.603 Capital gain | |||||
| 12 Dec 2023 | 111.27 | 111.27 | 111.27 | 111.27 | 103.67 | - |
| 11 Dec 2023 | 110.15 | 110.15 | 110.15 | 110.15 | 102.62 | - |
| 08 Dec 2023 | 109.79 | 109.79 | 109.79 | 109.79 | 102.29 | - |
| 07 Dec 2023 | 109.36 | 109.36 | 109.36 | 109.36 | 101.89 | - |
| 06 Dec 2023 | 108.25 | 108.25 | 108.25 | 108.25 | 100.85 | - |
| 05 Dec 2023 | 108.92 | 108.92 | 108.92 | 108.92 | 101.48 | - |
| 04 Dec 2023 | 108.72 | 108.72 | 108.72 | 108.72 | 101.29 | - |
| 01 Dec 2023 | 109.53 | 109.53 | 109.53 | 109.53 | 102.05 | - |
| 30 Nov 2023 | 108.99 | 108.99 | 108.99 | 108.99 | 101.54 | - |
| 29 Nov 2023 | 108.82 | 108.82 | 108.82 | 108.82 | 101.38 | - |
| 28 Nov 2023 | 108.71 | 108.71 | 108.71 | 108.71 | 101.28 | - |
| 27 Nov 2023 | 108.79 | 108.79 | 108.79 | 108.79 | 101.36 | - |
| 24 Nov 2023 | 108.78 | 108.78 | 108.78 | 108.78 | 101.35 | - |
| 22 Nov 2023 | 108.84 | 108.84 | 108.84 | 108.84 | 101.40 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.