Advertisement
DWS Large Cap Focus Growth Inst (SGGIX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Follow
At close: 08:01PM EST
Advertisement
Time Period:
Nov 22, 2023 - Nov 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 95.58 | 95.58 | 95.58 | 95.58 | 95.58 | - |
| Nov 21, 2024 | 95.71 | 95.71 | 95.71 | 95.71 | 95.71 | - |
| Nov 20, 2024 | 95.11 | 95.11 | 95.11 | 95.11 | 95.11 | - |
| Nov 19, 2024 | 95.28 | 95.28 | 95.28 | 95.28 | 95.28 | - |
| Nov 18, 2024 | 93.97 | 93.97 | 93.97 | 93.97 | 93.97 | - |
| Nov 15, 2024 | 93.79 | 93.79 | 93.79 | 93.79 | 93.79 | - |
| Nov 14, 2024 | 96.11 | 96.11 | 96.11 | 96.11 | 96.11 | - |
| Nov 13, 2024 | 96.62 | 96.62 | 96.62 | 96.62 | 96.62 | - |
| Nov 12, 2024 | 96.59 | 96.59 | 96.59 | 96.59 | 96.59 | - |
| Nov 11, 2024 | 96.21 | 96.21 | 96.21 | 96.21 | 96.21 | - |
| Nov 08, 2024 | 96.21 | 96.21 | 96.21 | 96.21 | 96.21 | - |
| Nov 07, 2024 | 96.05 | 96.05 | 96.05 | 96.05 | 96.05 | - |
| Nov 06, 2024 | 94.54 | 94.54 | 94.54 | 94.54 | 94.54 | - |
| Nov 05, 2024 | 92.57 | 92.57 | 92.57 | 92.57 | 92.57 | - |
| Nov 04, 2024 | 91.19 | 91.19 | 91.19 | 91.19 | 91.19 | - |
| Nov 01, 2024 | 91.25 | 91.25 | 91.25 | 91.25 | 91.25 | - |
| Oct 31, 2024 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | - |
| Oct 30, 2024 | 92.81 | 92.81 | 92.81 | 92.81 | 92.81 | - |
| Oct 29, 2024 | 92.85 | 92.85 | 92.85 | 92.85 | 92.85 | - |
| Oct 28, 2024 | 92.18 | 92.18 | 92.18 | 92.18 | 92.18 | - |
| Oct 25, 2024 | 92.01 | 92.01 | 92.01 | 92.01 | 92.01 | - |
| Oct 24, 2024 | 91.84 | 91.84 | 91.84 | 91.84 | 91.84 | - |
| Oct 23, 2024 | 91.39 | 91.39 | 91.39 | 91.39 | 91.39 | - |
| Oct 22, 2024 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | - |
| Oct 21, 2024 | 92.62 | 92.62 | 92.62 | 92.62 | 92.62 | - |
| Oct 18, 2024 | 92.35 | 92.35 | 92.35 | 92.35 | 92.35 | - |
| Oct 17, 2024 | 91.58 | 91.58 | 91.58 | 91.58 | 91.58 | - |
| Oct 16, 2024 | 91.56 | 91.56 | 91.56 | 91.56 | 91.56 | - |
| Oct 15, 2024 | 91.22 | 91.22 | 91.22 | 91.22 | 91.22 | - |
| Oct 14, 2024 | 92.17 | 92.17 | 92.17 | 92.17 | 92.17 | - |
| Oct 11, 2024 | 91.38 | 91.38 | 91.38 | 91.38 | 91.38 | - |
| Oct 10, 2024 | 91.11 | 91.11 | 91.11 | 91.11 | 91.11 | - |
| Oct 09, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| Oct 08, 2024 | 90.38 | 90.38 | 90.38 | 90.38 | 90.38 | - |
| Oct 07, 2024 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | - |
| Oct 04, 2024 | 89.96 | 89.96 | 89.96 | 89.96 | 89.96 | - |
| Oct 03, 2024 | 89.08 | 89.08 | 89.08 | 89.08 | 89.08 | - |
| Oct 02, 2024 | 88.98 | 88.98 | 88.98 | 88.98 | 88.98 | - |
| Oct 01, 2024 | 88.73 | 88.73 | 88.73 | 88.73 | 88.73 | - |
| Sep 30, 2024 | 90.04 | 90.04 | 90.04 | 90.04 | 90.04 | - |
| Sep 27, 2024 | 89.54 | 89.54 | 89.54 | 89.54 | 89.54 | - |
| Sep 26, 2024 | 90.03 | 90.03 | 90.03 | 90.03 | 90.03 | - |
| Sep 25, 2024 | 89.76 | 89.76 | 89.76 | 89.76 | 89.76 | - |
| Sep 24, 2024 | 89.84 | 89.84 | 89.84 | 89.84 | 89.84 | - |
| Sep 23, 2024 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | - |
| Sep 20, 2024 | 89.68 | 89.68 | 89.68 | 89.68 | 89.68 | - |
| Sep 19, 2024 | 89.81 | 89.81 | 89.81 | 89.81 | 89.81 | - |
| Sep 18, 2024 | 87.91 | 87.91 | 87.91 | 87.91 | 87.91 | - |
| Sep 17, 2024 | 88.13 | 88.13 | 88.13 | 88.13 | 88.13 | - |
| Sep 16, 2024 | 88.19 | 88.19 | 88.19 | 88.19 | 88.19 | - |
| Sep 13, 2024 | 88.29 | 88.29 | 88.29 | 88.29 | 88.29 | - |
| Sep 12, 2024 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | - |
| Sep 11, 2024 | 86.86 | 86.86 | 86.86 | 86.86 | 86.86 | - |
| Sep 10, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Sep 09, 2024 | 84.43 | 84.43 | 84.43 | 84.43 | 84.43 | - |
| Sep 06, 2024 | 83.29 | 83.29 | 83.29 | 83.29 | 83.29 | - |
| Sep 05, 2024 | 84.98 | 84.98 | 84.98 | 84.98 | 84.98 | - |
| Sep 04, 2024 | 84.87 | 84.87 | 84.87 | 84.87 | 84.87 | - |
| Sep 03, 2024 | 85.16 | 85.16 | 85.16 | 85.16 | 85.16 | - |
| Aug 30, 2024 | 87.64 | 87.64 | 87.64 | 87.64 | 87.64 | - |
| Aug 29, 2024 | 86.71 | 86.71 | 86.71 | 86.71 | 86.71 | - |
| Aug 28, 2024 | 86.91 | 86.91 | 86.91 | 86.91 | 86.91 | - |
| Aug 27, 2024 | 87.79 | 87.79 | 87.79 | 87.79 | 87.79 | - |
| Aug 26, 2024 | 87.53 | 87.53 | 87.53 | 87.53 | 87.53 | - |
| Aug 23, 2024 | 88.05 | 88.05 | 88.05 | 88.05 | 88.05 | - |
| Aug 22, 2024 | 87.02 | 87.02 | 87.02 | 87.02 | 87.02 | - |
| Aug 21, 2024 | 88.15 | 88.15 | 88.15 | 88.15 | 88.15 | - |
| Aug 20, 2024 | 87.77 | 87.77 | 87.77 | 87.77 | 87.77 | - |
| Aug 19, 2024 | 87.96 | 87.96 | 87.96 | 87.96 | 87.96 | - |
| Aug 16, 2024 | 86.99 | 86.99 | 86.99 | 86.99 | 86.99 | - |
| Aug 15, 2024 | 86.83 | 86.83 | 86.83 | 86.83 | 86.83 | - |
| Aug 14, 2024 | 85.13 | 85.13 | 85.13 | 85.13 | 85.13 | - |
| Aug 13, 2024 | 84.79 | 84.79 | 84.79 | 84.79 | 84.79 | - |
| Aug 12, 2024 | 83.06 | 83.06 | 83.06 | 83.06 | 83.06 | - |
| Aug 09, 2024 | 82.76 | 82.76 | 82.76 | 82.76 | 82.76 | - |
| Aug 08, 2024 | 82.19 | 82.19 | 82.19 | 82.19 | 82.19 | - |
| Aug 07, 2024 | 80.01 | 80.01 | 80.01 | 80.01 | 80.01 | - |
| Aug 06, 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | - |
| Aug 05, 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | - |
| Aug 02, 2024 | 82.47 | 82.47 | 82.47 | 82.47 | 82.47 | - |
| Aug 01, 2024 | 84.17 | 84.17 | 84.17 | 84.17 | 84.17 | - |
| Jul 31, 2024 | 85.36 | 85.36 | 85.36 | 85.36 | 85.36 | - |
| Jul 30, 2024 | 83.52 | 83.52 | 83.52 | 83.52 | 83.52 | - |
| Jul 29, 2024 | 84.32 | 84.32 | 84.32 | 84.32 | 84.32 | - |
| Jul 26, 2024 | 84.29 | 84.29 | 84.29 | 84.29 | 84.29 | - |
| Jul 25, 2024 | 84.36 | 84.36 | 84.36 | 84.36 | 84.36 | - |
| Jul 24, 2024 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | - |
| Jul 23, 2024 | 87.72 | 87.72 | 87.72 | 87.72 | 87.72 | - |
| Jul 22, 2024 | 87.58 | 87.58 | 87.58 | 87.58 | 87.58 | - |
| Jul 19, 2024 | 86.34 | 86.34 | 86.34 | 86.34 | 86.34 | - |
| Jul 18, 2024 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | - |
| Jul 17, 2024 | 87.43 | 87.43 | 87.43 | 87.43 | 87.43 | - |
| Jul 16, 2024 | 89.45 | 89.45 | 89.45 | 89.45 | 89.45 | - |
| Jul 15, 2024 | 89.35 | 89.35 | 89.35 | 89.35 | 89.35 | - |
| Jul 12, 2024 | 89.09 | 89.09 | 89.09 | 89.09 | 89.09 | - |
| Jul 11, 2024 | 88.61 | 88.61 | 88.61 | 88.61 | 88.61 | - |
| Jul 10, 2024 | 89.95 | 89.95 | 89.95 | 89.95 | 89.95 | - |
| Jul 09, 2024 | 89.14 | 89.14 | 89.14 | 89.14 | 89.14 | - |
| Jul 08, 2024 | 89.28 | 89.28 | 89.28 | 89.28 | 89.28 | - |
| Jul 05, 2024 | 89.42 | 89.42 | 89.42 | 89.42 | 89.42 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.