Singapore markets closed
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,486.39 +8.49 (+0.15%) Dow
39,158.28 +30.48 (+0.08%) Nasdaq
17,875.89 +70.74 (+0.40%) Bitcoin USD
62,265.68 +357.04 (+0.58%) CMC Crypto 200
1,290.85 +24.71 (+1.95%)
DWS Small Cap Core S (SSLCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | - | - | - | - | - | - |
| 26 Jun 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
| 25 Jun 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | - |
| 24 Jun 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | - |
| 21 Jun 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | - |
| 20 Jun 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | - |
| 18 Jun 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | - |
| 17 Jun 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | - |
| 14 Jun 2024 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | - |
| 13 Jun 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | - |
| 12 Jun 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
| 11 Jun 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | - |
| 10 Jun 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - |
| 07 Jun 2024 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | - |
| 06 Jun 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | - |
| 05 Jun 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| 04 Jun 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
| 03 Jun 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 31 May 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
| 30 May 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
| 29 May 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | - |
| 28 May 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
| 24 May 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | - |
| 23 May 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
| 22 May 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
| 21 May 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | - |
| 20 May 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | - |
| 17 May 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
| 16 May 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
| 15 May 2024 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | - |
| 14 May 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
| 13 May 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | - |
| 10 May 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
| 09 May 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
| 08 May 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
| 07 May 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | - |
| 06 May 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
| 03 May 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| 02 May 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
| 01 May 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
| 30 Apr 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
| 29 Apr 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
| 26 Apr 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
| 25 Apr 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - |
| 24 Apr 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | - |
| 23 Apr 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
| 22 Apr 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - |
| 19 Apr 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
| 18 Apr 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 17 Apr 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | - |
| 16 Apr 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
| 15 Apr 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| 12 Apr 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
| 11 Apr 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | - |
| 10 Apr 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | - |
| 09 Apr 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | - |
| 08 Apr 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
| 05 Apr 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
| 04 Apr 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
| 03 Apr 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
| 02 Apr 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | - |
| 01 Apr 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | - |
| 28 Mar 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | - |
| 27 Mar 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
| 26 Mar 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | - |
| 25 Mar 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | - |
| 22 Mar 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
| 21 Mar 2024 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | - |
| 20 Mar 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | - |
| 19 Mar 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - |
| 18 Mar 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | - |
| 15 Mar 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | - |
| 14 Mar 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | - |
| 13 Mar 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
| 12 Mar 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
| 11 Mar 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | - |
| 08 Mar 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | - |
| 07 Mar 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - |
| 06 Mar 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | - |
| 05 Mar 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
| 04 Mar 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| 01 Mar 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | - |
| 29 Feb 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | - |
| 28 Feb 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | - |
| 27 Feb 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | - |
| 26 Feb 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | - |
| 23 Feb 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
| 22 Feb 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
| 21 Feb 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | - |
| 20 Feb 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
| 16 Feb 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | - |
| 15 Feb 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | - |
| 14 Feb 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - |
| 13 Feb 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
| 12 Feb 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - |
| 09 Feb 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
| 08 Feb 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 07 Feb 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | - |
| 06 Feb 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
| 05 Feb 2024 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | - |
| *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.