Nasdaq - Delayed Quote
USD
BNY Mellon Instl S&P 500 Stk Idx I (DSPIX)
49.80
-0.92
(-1.81%)
As of 8:10:11 AM EST. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
50.72
50.72
50.72
50.72
50.72
-
Oct 29, 2026
50.72
50.72
50.72
50.72
50.72
-
Oct 28, 2026
50.88
50.88
50.88
50.88
50.88
-
Oct 27, 2026
50.74
50.74
50.74
50.74
50.74
-
Oct 26, 2026
50.44
50.44
50.44
50.44
50.44
-
Oct 23, 2026
50.09
50.09
50.09
50.09
50.09
-
Oct 22, 2026
50.35
50.35
50.35
50.35
50.35
-
Oct 21, 2026
50.96
50.96
50.96
50.96
50.96
-
Oct 20, 2026
50.67
50.67
50.67
50.67
50.67
-
Oct 19, 2026
50.52
50.52
50.52
50.52
50.52
-
Oct 16, 2026
50.32
50.32
50.32
50.32
50.32
-
Oct 15, 2026
50.87
50.87
50.87
50.87
50.87
-
Oct 14, 2026
50.71
50.71
50.71
50.71
50.71
-
Oct 13, 2026
51.27
51.27
51.27
51.27
51.27
-
Oct 12, 2026
51.28
51.28
51.28
51.28
51.28
-
Oct 9, 2026
51.31
51.31
51.31
51.31
51.31
-
Oct 8, 2026
51.00
51.00
51.00
51.00
51.00
-
Oct 7, 2026
51.24
51.24
51.24
51.24
51.24
-
Oct 6, 2026
51.35
51.35
51.35
51.35
51.35
-
Oct 5, 2026
51.06
51.06
51.06
51.06
51.06
-
Oct 2, 2026
50.72
50.72
50.72
50.72
50.72
-
Oct 1, 2026
50.35
50.35
50.35
50.35
50.35
-
Sep 30, 2026
50.25
50.25
50.25
50.25
50.25
-
Sep 29, 2026
50.37
50.37
50.37
50.37
50.37
-
Sep 28, 2026
50.45
50.45
50.45
50.45
50.45
-
Sep 25, 2026
50.85
50.85
50.85
50.85
50.85
-
Sep 24, 2026
50.59
50.59
50.59
50.59
50.59
-
Sep 23, 2026
50.60
50.60
50.60
50.60
50.60
-
Sep 22, 2026
50.99
50.99
50.99
50.99
50.99
-
Sep 21, 2026
50.99
50.99
50.99
50.99
50.99
-
Sep 18, 2026
50.23
50.23
50.23
50.23
50.23
-
Sep 17, 2026
50.15
50.15
50.15
50.15
50.15
-
Sep 16, 2026
49.58
49.58
49.58
49.58
49.58
-
Sep 15, 2026
49.81
49.81
49.81
49.81
49.81
-
Sep 14, 2026
50.02
50.02
50.02
50.02
50.02
-
Sep 11, 2026
50.26
50.26
50.26
50.26
50.26
-
Sep 10, 2026
49.83
49.83
49.83
49.83
49.83
-
Sep 9, 2026
50.12
50.12
50.12
50.12
50.12
-
Sep 8, 2026
50.36
50.36
50.36
50.36
50.36
-
Sep 4, 2026
50.66
50.66
50.66
50.66
50.66
-
Sep 3, 2026
50.84
50.84
50.84
50.84
50.84
-
Sep 2, 2026
50.31
50.31
50.31
50.31
50.31
-
Sep 1, 2026
50.08
50.08
50.08
50.08
50.08
-
Aug 31, 2026
50.43
50.43
50.43
50.43
50.43
-
Aug 28, 2026
50.60
50.60
50.60
50.60
50.60
-
Aug 27, 2026
50.72
50.72
50.72
50.72
50.72
-
Aug 26, 2026
50.36
50.36
50.36
50.36
50.36
-
Aug 25, 2026
50.37
50.37
50.37
50.37
50.37
-
Aug 24, 2026
50.21
50.21
50.21
50.21
50.21
-
Aug 21, 2026
50.35
50.35
50.35
50.35
50.35
-
Aug 20, 2026
50.13
50.13
50.13
50.13
50.13
-
Aug 19, 2026
50.56
50.56
50.56
50.56
50.56
-
Aug 18, 2026
50.45
50.45
50.45
50.45
50.45
-
Aug 17, 2026
50.80
50.80
50.80
50.80
50.80
-
Aug 14, 2026
51.06
51.06
51.06
51.06
51.06
-
Aug 13, 2026
51.14
51.14
51.14
51.14
51.14
-
Aug 12, 2026
50.81
50.81
50.81
50.81
50.81
-
Aug 11, 2026
50.68
50.68
50.68
50.68
50.68
-
Aug 10, 2026
50.84
50.84
50.84
50.84
50.84
-
Aug 7, 2026
50.86
50.86
50.86
50.86
50.86
-
Aug 6, 2026
50.55
50.55
50.55
50.55
50.55
-
Aug 5, 2026
50.64
50.64
50.64
50.64
50.64
-
Aug 4, 2026
0.129
Distribution
Fund distributions shown include income and capital gains
Aug 4, 2026
50.73
50.73
50.73
50.73
50.73
-
Aug 3, 2026
49.96
49.96
49.96
49.96
49.83
-
Jul 31, 2026
49.23
49.23
49.23
49.23
49.10
-
Jul 30, 2026
48.88
48.88
48.88
48.88
48.75
-
Jul 29, 2026
48.08
48.08
48.08
48.08
47.96
-
Jul 28, 2026
48.82
48.82
48.82
48.82
48.69
-
Jul 27, 2026
48.72
48.72
48.72
48.72
48.59
-
Jul 24, 2026
48.71
48.71
48.71
48.71
48.58
-
Jul 23, 2026
48.68
48.68
48.68
48.68
48.55
-
Jul 22, 2026
49.28
49.28
49.28
49.28
49.15
-
Jul 21, 2026
49.35
49.35
49.35
49.35
49.22
-
Jul 20, 2026
48.91
48.91
48.91
48.91
48.78
-
Jul 17, 2026
49.01
49.01
49.01
49.01
48.88
-
Jul 16, 2026
49.51
49.51
49.51
49.51
49.38
-
Jul 15, 2026
49.76
49.76
49.76
49.76
49.63
-
Jul 14, 2026
49.57
49.57
49.57
49.57
49.44
-
Jul 13, 2026
49.38
49.38
49.38
49.38
49.25
-
Jul 10, 2026
49.78
49.78
49.78
49.78
49.65
-
Jul 9, 2026
49.57
49.57
49.57
49.57
49.44
-
Jul 8, 2026
49.16
49.16
49.16
49.16
49.03
-
Jul 7, 2026
49.30
49.30
49.30
49.30
49.17
-
Jul 6, 2026
49.52
49.52
49.52
49.52
49.39
-
Jul 2, 2026
49.16
49.16
49.16
49.16
49.03
-
Jul 1, 2026
49.16
49.16
49.16
49.16
49.03
-
Jun 30, 2026
49.26
49.26
49.26
49.26
49.13
-
Jun 29, 2026
48.87
48.87
48.87
48.87
48.74
-
Jun 26, 2026
48.30
48.30
48.30
48.30
48.18
-
Jun 25, 2026
48.33
48.33
48.33
48.33
48.21
-
Jun 24, 2026
48.33
48.33
48.33
48.33
48.21
-
Jun 23, 2026
48.38
48.38
48.38
48.38
48.26
-
Jun 22, 2026
49.08
49.08
49.08
49.08
48.95
-
Jun 18, 2026
49.26
49.26
49.26
49.26
49.13
-
Jun 17, 2026
48.74
48.74
48.74
48.74
48.61
-
Jun 16, 2026
49.33
49.33
49.33
49.33
49.20
-
Jun 15, 2026
49.62
49.62
49.62
49.62
49.49
-
Jun 12, 2026
48.80
48.80
48.80
48.80
48.67
-
Jun 11, 2026
48.55
48.55
48.55
48.55
48.42
-
Jun 10, 2026
47.72
47.72
47.72
47.72
47.60
-
Jun 9, 2026
48.50
48.50
48.50
48.50
48.37
-
Jun 8, 2026
48.62
48.62
48.62
48.62
48.49
-
Jun 5, 2026
48.48
48.48
48.48
48.48
48.35
-
Jun 4, 2026
49.79
49.79
49.79
49.79
49.66
-
Jun 3, 2026
49.58
49.58
49.58
49.58
49.45
-
Jun 2, 2026
49.95
49.95
49.95
49.95
49.82
-
Jun 1, 2026
49.88
49.88
49.88
49.88
49.75
-
May 29, 2026
49.75
49.75
49.75
49.75
49.62
-
May 28, 2026
49.64
49.64
49.64
49.64
49.51
-
May 27, 2026
49.35
49.35
49.35
49.35
49.22
-
May 26, 2026
49.35
49.35
49.35
49.35
49.22
-
May 22, 2026
49.04
49.04
49.04
49.04
48.91
-
May 21, 2026
48.86
48.86
48.86
48.86
48.73
-
May 20, 2026
48.77
48.77
48.77
48.77
48.64
-
May 19, 2026
48.25
48.25
48.25
48.25
48.13
-
May 18, 2026
48.57
48.57
48.57
48.57
48.44
-
May 15, 2026
48.60
48.60
48.60
48.60
48.47
-
May 14, 2026
49.20
49.20
49.20
49.20
49.07
-
May 13, 2026
48.83
48.83
48.83
48.83
48.70
-
May 12, 2026
48.54
48.54
48.54
48.54
48.41
-
May 11, 2026
48.62
48.62
48.62
48.62
48.49
-
May 8, 2026
48.52
48.52
48.52
48.52
48.39
-
May 7, 2026
48.11
48.11
48.11
48.11
47.99
-
May 6, 2026
48.30
48.30
48.30
48.30
48.18
-
May 5, 2026
47.60
47.60
47.60
47.60
47.48
-
May 4, 2026
0.122
Distribution
Fund distributions shown include income and capital gains
May 4, 2026
47.22
47.22
47.22
47.22
47.10
-
May 1, 2026
47.53
47.53
47.53
47.53
47.29
-
Apr 30, 2026
47.39
47.39
47.39
47.39
47.15
-
Apr 29, 2026
46.91
46.91
46.91
46.91
46.67
-
Apr 28, 2026
46.93
46.93
46.93
46.93
46.69
-
Apr 27, 2026
47.16
47.16
47.16
47.16
46.92
-
Apr 24, 2026
47.10
47.10
47.10
47.10
46.86
-
Apr 23, 2026
46.73
46.73
46.73
46.73
46.49
-
Apr 22, 2026
46.92
46.92
46.92
46.92
46.68
-
Apr 21, 2026
46.43
46.43
46.43
46.43
46.19
-
Apr 20, 2026
46.73
46.73
46.73
46.73
46.49
-
Apr 17, 2026
46.84
46.84
46.84
46.84
46.60
-
Apr 16, 2026
46.28
46.28
46.28
46.28
46.04
-
Apr 15, 2026
46.16
46.16
46.16
46.16
45.92
-
Apr 14, 2026
45.79
45.79
45.79
45.79
45.55
-
Apr 13, 2026
45.26
45.26
45.26
45.26
45.03
-
Apr 10, 2026
44.80
44.80
44.80
44.80
44.57
-
Apr 9, 2026
44.85
44.85
44.85
44.85
44.62
-
Apr 8, 2026
44.57
44.57
44.57
44.57
44.34
-
Apr 7, 2026
43.48
43.48
43.48
43.48
43.26
-
Apr 6, 2026
43.45
43.45
43.45
43.45
43.23
-
Apr 2, 2026
43.26
43.26
43.26
43.26
43.04
-
Apr 1, 2026
43.20
43.20
43.20
43.20
42.98
-
Mar 31, 2026
42.90
42.90
42.90
42.90
42.68
-
Mar 30, 2026
41.68
41.68
41.68
41.68
41.47
-
Mar 27, 2026
41.84
41.84
41.84
41.84
41.62
-
Mar 26, 2026
42.55
42.55
42.55
42.55
42.33
-
Mar 25, 2026
43.31
43.31
43.31
43.31
43.09
-
Mar 24, 2026
43.07
43.07
43.07
43.07
42.85
-
Mar 23, 2026
43.23
43.23
43.23
43.23
43.01
-
Mar 20, 2026
42.74
42.74
42.74
42.74
42.52
-
Mar 19, 2026
43.40
43.40
43.40
43.40
43.18
-
Mar 18, 2026
43.52
43.52
43.52
43.52
43.30
-
Mar 17, 2026
44.12
44.12
44.12
44.12
43.89
-
Mar 16, 2026
44.01
44.01
44.01
44.01
43.78
-
Mar 13, 2026
43.56
43.56
43.56
43.56
43.34
-
Mar 12, 2026
43.82
43.82
43.82
43.82
43.59
-
Mar 11, 2026
44.49
44.49
44.49
44.49
44.26
-
Mar 10, 2026
44.53
44.53
44.53
44.53
44.30
-
Mar 9, 2026
44.62
44.62
44.62
44.62
44.39
-
Mar 6, 2026
44.25
44.25
44.25
44.25
44.02
-
Mar 5, 2026
44.84
44.84
44.84
44.84
44.61
-
Mar 4, 2026
45.09
45.09
45.09
45.09
44.86
-
Mar 3, 2026
44.75
44.75
44.75
44.75
44.52
-
Mar 2, 2026
45.17
45.17
45.17
45.17
44.94
-
Feb 27, 2026
45.15
45.15
45.15
45.15
44.92
-
Feb 26, 2026
45.34
45.34
45.34
45.34
45.11
-
Feb 25, 2026
45.59
45.59
45.59
45.59
45.36
-
Feb 24, 2026
45.22
45.22
45.22
45.22
44.99
-
Feb 23, 2026
44.87
44.87
44.87
44.87
44.64
-
Feb 20, 2026
45.34
45.34
45.34
45.34
45.11
-
Feb 19, 2026
45.03
45.03
45.03
45.03
44.80
-
Feb 18, 2026
45.15
45.15
45.15
45.15
44.92
-
Feb 17, 2026
44.90
44.90
44.90
44.90
44.67
-
Feb 13, 2026
44.85
44.85
44.85
44.85
44.62
-
Feb 12, 2026
44.82
44.82
44.82
44.82
44.59
-
Feb 11, 2026
45.53
45.53
45.53
45.53
45.30
-
Feb 10, 2026
45.53
45.53
45.53
45.53
45.30
-
Feb 9, 2026
45.68
45.68
45.68
45.68
45.45
-
Feb 6, 2026
45.46
45.46
45.46
45.46
45.23
-
Feb 5, 2026
44.58
44.58
44.58
44.58
44.35
-
Feb 4, 2026
45.14
45.14
45.14
45.14
44.91
-
Feb 3, 2026
45.37
45.37
45.37
45.37
45.14
-
Feb 2, 2026
45.75
45.75
45.75
45.75
45.51
-
Jan 30, 2026
45.50
45.50
45.50
45.50
45.27
-
Jan 29, 2026
45.70
45.70
45.70
45.70
45.47
-
Jan 28, 2026
45.76
45.76
45.76
45.76
45.52
-
Jan 27, 2026
45.76
45.76
45.76
45.76
45.52
-
Jan 26, 2026
45.57
45.57
45.57
45.57
45.34
-
Jan 23, 2026
45.35
45.35
45.35
45.35
45.12
-
Jan 22, 2026
45.33
45.33
45.33
45.33
45.10
-
Jan 21, 2026
45.08
45.08
45.08
45.08
44.85
-
Jan 20, 2026
44.56
44.56
44.56
44.56
44.33
-
Jan 16, 2026
45.50
45.50
45.50
45.50
45.27
-
Jan 15, 2026
45.53
45.53
45.53
45.53
45.30
-
Jan 14, 2026
45.41
45.41
45.41
45.41
45.18
-
Jan 13, 2026
45.65
45.65
45.65
45.65
45.42
-
Jan 12, 2026
45.74
45.74
45.74
45.74
45.50
-
Jan 9, 2026
45.67
45.67
45.67
45.67
45.44
-
Jan 8, 2026
45.37
45.37
45.37
45.37
45.14
-
Jan 7, 2026
45.37
45.37
45.37
45.37
45.14
-
Jan 6, 2026
45.52
45.52
45.52
45.52
45.29
-
Jan 5, 2026
45.24
45.24
45.24
45.24
45.01
-
Jan 2, 2026
44.96
44.96
44.96
44.96
44.73
-
Dec 31, 2025
44.86
44.86
44.86
44.86
44.63
-
Dec 30, 2025
45.19
45.19
45.19
45.19
44.96
-
Dec 29, 2025
45.25
45.25
45.25
45.25
45.02
-
Dec 26, 2025
45.41
45.41
45.41
45.41
45.18
-
Dec 24, 2025
45.42
45.42
45.42
45.42
45.19
-
Dec 23, 2025
14.713
Distribution
Fund distributions shown include income and capital gains
Dec 23, 2025
45.27
45.27
45.27
45.27
45.04
-
Dec 22, 2025
59.72
59.72
59.72
59.72
44.78
-
Dec 19, 2025
59.33
59.33
59.33
59.33
44.48
-
Dec 18, 2025
58.81
58.81
58.81
58.81
44.09
-
Dec 17, 2025
58.35
58.35
58.35
58.35
43.75
-
Dec 16, 2025
59.03
59.03
59.03
59.03
44.26
-
Dec 15, 2025
59.17
59.17
59.17
59.17
44.36
-
Dec 12, 2025
59.25
59.25
59.25
59.25
44.42
-
Dec 11, 2025
59.90
59.90
59.90
59.90
44.91
-
Dec 10, 2025
59.77
59.77
59.77
59.77
44.81
-
Dec 9, 2025
59.37
59.37
59.37
59.37
44.51
-
Dec 8, 2025
59.42
59.42
59.42
59.42
44.55
-
Dec 5, 2025
59.62
59.62
59.62
59.62
44.70
-
Dec 4, 2025
59.50
59.50
59.50
59.50
44.61
-
Dec 3, 2025
59.43
59.43
59.43
59.43
44.56
-
Dec 2, 2025
59.26
59.26
59.26
59.26
44.43
-
Dec 1, 2025
59.11
59.11
59.11
59.11
44.32
-
Nov 28, 2025
59.42
59.42
59.42
59.42
44.55
-
Nov 26, 2025
59.10
59.10
59.10
59.10
44.31
-
Nov 25, 2025
58.69
58.69
58.69
58.69
44.00
-
Nov 24, 2025
58.16
58.16
58.16
58.16
43.61
-
Nov 21, 2025
57.28
57.28
57.28
57.28
42.95
-
Nov 20, 2025
56.71
56.71
56.71
56.71
42.52
-
Nov 19, 2025
57.60
57.60
57.60
57.60
43.19
-
Nov 18, 2025
57.39
57.39
57.39
57.39
43.03
-
Nov 17, 2025
57.86
57.86
57.86
57.86
43.38
-
Nov 14, 2025
58.39
58.39
58.39
58.39
43.78
-
Nov 13, 2025
58.41
58.41
58.41
58.41
43.79
-
Nov 12, 2025
59.39
59.39
59.39
59.39
44.53
-
Nov 11, 2025
59.35
59.35
59.35
59.35
44.50
-
Nov 10, 2025
59.23
59.23
59.23
59.23
44.41
-
Nov 7, 2025
58.32
58.32
58.32
58.32
43.73
-
Nov 6, 2025
58.24
58.24
58.24
58.24
43.67
-
Nov 5, 2025
58.90
58.90
58.90
58.90
44.16
-
Nov 4, 2025
0.152
Distribution
Fund distributions shown include income and capital gains
Nov 4, 2025
58.69
58.69
58.69
58.69
44.00
-
Nov 3, 2025
59.54
59.54
59.54
59.54
44.53
-
