Nasdaq - Delayed Quote
USD
BNY Mellon S&P 500 Index (PEOPX)
68.22
-1.26
(-1.81%)
At close: October 30 at 8:08:30 PM EDT
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
69.48
69.48
69.48
69.48
69.48
-
Oct 29, 2026
69.48
69.48
69.48
69.48
69.48
-
Oct 28, 2026
69.69
69.69
69.69
69.69
69.69
-
Oct 27, 2026
69.50
69.50
69.50
69.50
69.50
-
Oct 26, 2026
69.09
69.09
69.09
69.09
69.09
-
Oct 23, 2026
68.61
68.61
68.61
68.61
68.61
-
Oct 22, 2026
68.97
68.97
68.97
68.97
68.97
-
Oct 21, 2026
69.81
69.81
69.81
69.81
69.81
-
Oct 20, 2026
69.41
69.41
69.41
69.41
69.41
-
Oct 19, 2026
69.22
69.22
69.22
69.22
69.22
-
Oct 16, 2026
68.94
68.94
68.94
68.94
68.94
-
Oct 15, 2026
69.70
69.70
69.70
69.70
69.70
-
Oct 14, 2026
69.47
69.47
69.47
69.47
69.47
-
Oct 13, 2026
70.25
70.25
70.25
70.25
70.25
-
Oct 12, 2026
70.26
70.26
70.26
70.26
70.26
-
Oct 9, 2026
70.30
70.30
70.30
70.30
70.30
-
Oct 8, 2026
69.88
69.88
69.88
69.88
69.88
-
Oct 7, 2026
70.21
70.21
70.21
70.21
70.21
-
Oct 6, 2026
70.36
70.36
70.36
70.36
70.36
-
Oct 5, 2026
69.96
69.96
69.96
69.96
69.96
-
Oct 2, 2026
69.49
69.49
69.49
69.49
69.49
-
Oct 1, 2026
68.98
68.98
68.98
68.98
68.98
-
Sep 30, 2026
68.85
68.85
68.85
68.85
68.85
-
Sep 29, 2026
69.02
69.02
69.02
69.02
69.02
-
Sep 28, 2026
69.14
69.14
69.14
69.14
69.14
-
Sep 25, 2026
69.67
69.67
69.67
69.67
69.67
-
Sep 24, 2026
69.32
69.32
69.32
69.32
69.32
-
Sep 23, 2026
69.34
69.34
69.34
69.34
69.34
-
Sep 22, 2026
69.87
69.87
69.87
69.87
69.87
-
Sep 21, 2026
69.87
69.87
69.87
69.87
69.87
-
Sep 18, 2026
68.84
68.84
68.84
68.84
68.84
-
Sep 17, 2026
68.72
68.72
68.72
68.72
68.72
-
Sep 16, 2026
67.95
67.95
67.95
67.95
67.95
-
Sep 15, 2026
68.25
68.25
68.25
68.25
68.25
-
Sep 14, 2026
68.55
68.55
68.55
68.55
68.55
-
Sep 11, 2026
68.88
68.88
68.88
68.88
68.88
-
Sep 10, 2026
68.30
68.30
68.30
68.30
68.30
-
Sep 9, 2026
68.69
68.69
68.69
68.69
68.69
-
Sep 8, 2026
69.02
69.02
69.02
69.02
69.02
-
Sep 4, 2026
69.43
69.43
69.43
69.43
69.43
-
Sep 3, 2026
69.68
69.68
69.68
69.68
69.68
-
Sep 2, 2026
68.95
68.95
68.95
68.95
68.95
-
Sep 1, 2026
68.63
68.63
68.63
68.63
68.63
-
Aug 31, 2026
69.12
69.12
69.12
69.12
69.12
-
Aug 28, 2026
69.35
69.35
69.35
69.35
69.35
-
Aug 27, 2026
69.52
69.52
69.52
69.52
69.52
-
Aug 26, 2026
69.03
69.03
69.03
69.03
69.03
-
Aug 25, 2026
69.04
69.04
69.04
69.04
69.04
-
Aug 24, 2026
68.82
68.82
68.82
68.82
68.82
-
Aug 21, 2026
69.01
69.01
69.01
69.01
69.01
-
Aug 20, 2026
68.71
68.71
68.71
68.71
68.71
-
Aug 19, 2026
69.31
69.31
69.31
69.31
69.31
-
Aug 18, 2026
69.15
69.15
69.15
69.15
69.15
-
Aug 17, 2026
69.63
69.63
69.63
69.63
69.63
-
Aug 14, 2026
69.99
69.99
69.99
69.99
69.99
-
Aug 13, 2026
70.11
70.11
70.11
70.11
70.11
-
Aug 12, 2026
69.65
69.65
69.65
69.65
69.65
-
Aug 11, 2026
69.47
69.47
69.47
69.47
69.47
-
Aug 10, 2026
69.69
69.69
69.69
69.69
69.69
-
Aug 7, 2026
69.72
69.72
69.72
69.72
69.72
-
Aug 6, 2026
69.29
69.29
69.29
69.29
69.29
-
Aug 5, 2026
69.42
69.42
69.42
69.42
69.42
-
Aug 4, 2026
69.54
69.54
69.54
69.54
69.54
-
Aug 3, 2026
68.31
68.31
68.31
68.31
68.31
-
Jul 31, 2026
67.31
67.31
67.31
67.31
67.31
-
Jul 30, 2026
66.85
66.85
66.85
66.85
66.85
-
Jul 29, 2026
65.75
65.75
65.75
65.75
65.75
-
Jul 28, 2026
66.77
66.77
66.77
66.77
66.77
-
Jul 27, 2026
66.63
66.63
66.63
66.63
66.63
-
Jul 24, 2026
66.62
66.62
66.62
66.62
66.62
-
Jul 23, 2026
66.58
66.58
66.58
66.58
66.58
-
Jul 22, 2026
67.40
67.40
67.40
67.40
67.40
-
Jul 21, 2026
67.49
67.49
67.49
67.49
67.49
-
Jul 20, 2026
66.90
66.90
66.90
66.90
66.90
-
Jul 17, 2026
67.02
67.02
67.02
67.02
67.02
-
Jul 16, 2026
67.71
67.71
67.71
67.71
67.71
-
Jul 15, 2026
68.06
68.06
68.06
68.06
68.06
-
Jul 14, 2026
67.80
67.80
67.80
67.80
67.80
-
Jul 13, 2026
67.54
67.54
67.54
67.54
67.54
-
Jul 10, 2026
68.08
68.08
68.08
68.08
68.08
-
Jul 9, 2026
67.79
67.79
67.79
67.79
67.79
-
Jul 8, 2026
67.24
67.24
67.24
67.24
67.24
-
Jul 7, 2026
67.44
67.44
67.44
67.44
67.44
-
Jul 6, 2026
67.74
67.74
67.74
67.74
67.74
-
Jul 2, 2026
67.24
67.24
67.24
67.24
67.24
-
Jul 1, 2026
67.25
67.25
67.25
67.25
67.25
-
Jun 30, 2026
67.39
67.39
67.39
67.39
67.39
-
Jun 29, 2026
66.85
66.85
66.85
66.85
66.85
-
Jun 26, 2026
66.08
66.08
66.08
66.08
66.08
-
Jun 25, 2026
66.11
66.11
66.11
66.11
66.11
-
Jun 24, 2026
66.11
66.11
66.11
66.11
66.11
-
Jun 23, 2026
66.18
66.18
66.18
66.18
66.18
-
Jun 22, 2026
67.14
67.14
67.14
67.14
67.14
-
Jun 18, 2026
67.39
67.39
67.39
67.39
67.39
-
Jun 17, 2026
66.67
66.67
66.67
66.67
66.67
-
Jun 16, 2026
67.49
67.49
67.49
67.49
67.49
-
Jun 15, 2026
67.88
67.88
67.88
67.88
67.88
-
Jun 12, 2026
66.76
66.76
66.76
66.76
66.76
-
Jun 11, 2026
66.42
66.42
66.42
66.42
66.42
-
Jun 10, 2026
65.28
65.28
65.28
65.28
65.28
-
Jun 9, 2026
66.35
66.35
66.35
66.35
66.35
-
Jun 8, 2026
66.52
66.52
66.52
66.52
66.52
-
Jun 5, 2026
66.32
66.32
66.32
66.32
66.32
-
Jun 4, 2026
68.12
68.12
68.12
68.12
68.12
-
Jun 3, 2026
67.83
67.83
67.83
67.83
67.83
-
Jun 2, 2026
68.34
68.34
68.34
68.34
68.34
-
Jun 1, 2026
68.25
68.25
68.25
68.25
68.25
-
May 29, 2026
68.06
68.06
68.06
68.06
68.06
-
May 28, 2026
67.92
67.92
67.92
67.92
67.92
-
May 27, 2026
67.53
67.53
67.53
67.53
67.53
-
May 26, 2026
67.52
67.52
67.52
67.52
67.52
-
May 22, 2026
67.10
67.10
67.10
67.10
67.10
-
May 21, 2026
66.85
66.85
66.85
66.85
66.85
-
May 20, 2026
66.73
66.73
66.73
66.73
66.73
-
May 19, 2026
66.02
66.02
66.02
66.02
66.02
-
May 18, 2026
66.46
66.46
66.46
66.46
66.46
-
May 15, 2026
66.50
66.50
66.50
66.50
66.50
-
May 14, 2026
67.32
67.32
67.32
67.32
67.32
-
May 13, 2026
66.81
66.81
66.81
66.81
66.81
-
May 12, 2026
66.42
66.42
66.42
66.42
66.42
-
May 11, 2026
66.53
66.53
66.53
66.53
66.53
-
May 8, 2026
66.40
66.40
66.40
66.40
66.40
-
May 7, 2026
65.83
65.83
65.83
65.83
65.83
-
May 6, 2026
66.09
66.09
66.09
66.09
66.09
-
May 5, 2026
65.14
65.14
65.14
65.14
65.14
-
May 4, 2026
64.61
64.61
64.61
64.61
64.61
-
May 1, 2026
64.87
64.87
64.87
64.87
64.87
-
Apr 30, 2026
64.68
64.68
64.68
64.68
64.68
-
Apr 29, 2026
64.03
64.03
64.03
64.03
64.03
-
Apr 28, 2026
64.05
64.05
64.05
64.05
64.05
-
Apr 27, 2026
64.37
64.37
64.37
64.37
64.37
-
Apr 24, 2026
64.29
64.29
64.29
64.29
64.29
-
Apr 23, 2026
63.78
63.78
63.78
63.78
63.78
-
Apr 22, 2026
64.05
64.05
64.05
64.05
64.05
-
Apr 21, 2026
63.38
63.38
63.38
63.38
63.38
-
Apr 20, 2026
63.79
63.79
63.79
63.79
63.79
-
Apr 17, 2026
63.94
63.94
63.94
63.94
63.94
-
Apr 16, 2026
63.18
63.18
63.18
63.18
63.18
-
Apr 15, 2026
63.02
63.02
63.02
63.02
63.02
-
Apr 14, 2026
62.51
62.51
62.51
62.51
62.51
-
Apr 13, 2026
61.79
61.79
61.79
61.79
61.79
-
Apr 10, 2026
61.16
61.16
61.16
61.16
61.16
-
Apr 9, 2026
61.23
61.23
61.23
61.23
61.23
-
Apr 8, 2026
60.85
60.85
60.85
60.85
60.85
-
Apr 7, 2026
59.36
59.36
59.36
59.36
59.36
-
Apr 6, 2026
59.32
59.32
59.32
59.32
59.32
-
Apr 2, 2026
59.05
59.05
59.05
59.05
59.05
-
Apr 1, 2026
58.99
58.99
58.99
58.99
58.99
-
Mar 31, 2026
58.56
58.56
58.56
58.56
58.56
-
Mar 30, 2026
56.90
56.90
56.90
56.90
56.90
-
Mar 27, 2026
57.13
57.13
57.13
57.13
57.13
-
Mar 26, 2026
58.10
58.10
58.10
58.10
58.10
-
Mar 25, 2026
59.13
59.13
59.13
59.13
59.13
-
Mar 24, 2026
58.81
58.81
58.81
58.81
58.81
-
Mar 23, 2026
59.03
59.03
59.03
59.03
59.03
-
Mar 20, 2026
58.36
58.36
58.36
58.36
58.36
-
Mar 19, 2026
59.26
59.26
59.26
59.26
59.26
-
Mar 18, 2026
59.42
59.42
59.42
59.42
59.42
-
Mar 17, 2026
60.24
60.24
60.24
60.24
60.24
-
Mar 16, 2026
60.09
60.09
60.09
60.09
60.09
-
Mar 13, 2026
59.48
59.48
59.48
59.48
59.48
-
Mar 12, 2026
59.84
59.84
59.84
59.84
59.84
-
Mar 11, 2026
60.76
60.76
60.76
60.76
60.76
-
Mar 10, 2026
60.81
60.81
60.81
60.81
60.81
-
Mar 9, 2026
60.94
60.94
60.94
60.94
60.94
-
Mar 6, 2026
60.43
60.43
60.43
60.43
60.43
-
Mar 5, 2026
61.24
61.24
61.24
61.24
61.24
-
Mar 4, 2026
61.58
61.58
61.58
61.58
61.58
-
Mar 3, 2026
61.11
61.11
61.11
61.11
61.11
-
Mar 2, 2026
61.69
61.69
61.69
61.69
61.69
-
Feb 27, 2026
61.66
61.66
61.66
61.66
61.66
-
Feb 26, 2026
61.92
61.92
61.92
61.92
61.92
-
Feb 25, 2026
62.26
62.26
62.26
62.26
62.26
-
Feb 24, 2026
61.75
61.75
61.75
61.75
61.75
-
Feb 23, 2026
61.28
61.28
61.28
61.28
61.28
-
Feb 20, 2026
61.92
61.92
61.92
61.92
61.92
-
Feb 19, 2026
61.50
61.50
61.50
61.50
61.50
-
Feb 18, 2026
61.66
61.66
61.66
61.66
61.66
-
Feb 17, 2026
61.32
61.32
61.32
61.32
61.32
-
Feb 13, 2026
61.25
61.25
61.25
61.25
61.25
-
Feb 12, 2026
61.22
61.22
61.22
61.22
61.22
-
Feb 11, 2026
62.18
62.18
62.18
62.18
62.18
-
Feb 10, 2026
62.19
62.19
62.19
62.19
62.19
-
Feb 9, 2026
62.39
62.39
62.39
62.39
62.39
-
Feb 6, 2026
62.09
62.09
62.09
62.09
62.09
-
Feb 5, 2026
60.90
60.90
60.90
60.90
60.90
-
Feb 4, 2026
61.65
61.65
61.65
61.65
61.65
-
Feb 3, 2026
61.97
61.97
61.97
61.97
61.97
-
Feb 2, 2026
62.49
62.49
62.49
62.49
62.49
-
Jan 30, 2026
62.15
62.15
62.15
62.15
62.15
-
Jan 29, 2026
62.42
62.42
62.42
62.42
62.42
-
Jan 28, 2026
62.50
62.50
62.50
62.50
62.50
-
Jan 27, 2026
62.51
62.51
62.51
62.51
62.51
-
Jan 26, 2026
62.25
62.25
62.25
62.25
62.25
-
Jan 23, 2026
61.94
61.94
61.94
61.94
61.94
-
Jan 22, 2026
61.92
61.92
61.92
61.92
61.92
-
Jan 21, 2026
61.58
61.58
61.58
61.58
61.58
-
Jan 20, 2026
60.88
60.88
60.88
60.88
60.88
-
Jan 16, 2026
62.16
62.16
62.16
62.16
62.16
-
Jan 15, 2026
62.20
62.20
62.20
62.20
62.20
-
Jan 14, 2026
62.04
62.04
62.04
62.04
62.04
-
Jan 13, 2026
62.37
62.37
62.37
62.37
62.37
-
Jan 12, 2026
62.49
62.49
62.49
62.49
62.49
-
Jan 9, 2026
62.39
62.39
62.39
62.39
62.39
-
Jan 8, 2026
61.99
61.99
61.99
61.99
61.99
-
Jan 7, 2026
61.98
61.98
61.98
61.98
61.98
-
Jan 6, 2026
62.20
62.20
62.20
62.20
62.20
-
Jan 5, 2026
61.81
61.81
61.81
61.81
61.81
-
Jan 2, 2026
61.42
61.42
61.42
61.42
61.42
-
Dec 31, 2025
61.29
61.29
61.29
61.29
61.29
-
Dec 30, 2025
61.74
61.74
61.74
61.74
61.74
-
Dec 29, 2025
61.83
61.83
61.83
61.83
61.83
-
Dec 26, 2025
62.04
62.04
62.04
62.04
62.04
-
Dec 24, 2025
62.06
62.06
62.06
62.06
62.06
-
Dec 23, 2025
6.343
Distribution
Fund distributions shown include income and capital gains
Dec 23, 2025
61.86
61.86
61.86
61.86
61.86
-
Dec 22, 2025
67.90
67.90
67.90
67.90
61.56
-
Dec 19, 2025
67.46
67.46
67.46
67.46
61.16
-
Dec 18, 2025
66.87
66.87
66.87
66.87
60.62
-
Dec 17, 2025
66.34
66.34
66.34
66.34
60.14
-
Dec 16, 2025
67.12
67.12
67.12
67.12
60.85
-
Dec 15, 2025
67.28
67.28
67.28
67.28
60.99
-
Dec 12, 2025
67.38
67.38
67.38
67.38
61.09
-
Dec 11, 2025
68.10
68.10
68.10
68.10
61.74
-
Dec 10, 2025
67.96
67.96
67.96
67.96
61.61
-
Dec 9, 2025
67.51
67.51
67.51
67.51
61.20
-
Dec 8, 2025
67.57
67.57
67.57
67.57
61.26
-
Dec 5, 2025
67.80
67.80
67.80
67.80
61.47
-
Dec 4, 2025
67.66
67.66
67.66
67.66
61.34
-
Dec 3, 2025
67.58
67.58
67.58
67.58
61.27
-
Dec 2, 2025
67.38
67.38
67.38
67.38
61.09
-
Dec 1, 2025
67.21
67.21
67.21
67.21
60.93
-
Nov 28, 2025
67.57
67.57
67.57
67.57
61.26
-
Nov 26, 2025
67.21
67.21
67.21
67.21
60.93
-
Nov 25, 2025
66.75
66.75
66.75
66.75
60.51
-
Nov 24, 2025
66.14
66.14
66.14
66.14
59.96
-
Nov 21, 2025
65.14
65.14
65.14
65.14
59.05
-
Nov 20, 2025
64.50
64.50
64.50
64.50
58.47
-
Nov 19, 2025
65.51
65.51
65.51
65.51
59.39
-
Nov 18, 2025
65.27
65.27
65.27
65.27
59.17
-
Nov 17, 2025
65.80
65.80
65.80
65.80
59.65
-
Nov 14, 2025
66.41
66.41
66.41
66.41
60.21
-
Nov 13, 2025
66.43
66.43
66.43
66.43
60.22
-
Nov 12, 2025
67.55
67.55
67.55
67.55
61.24
-
Nov 11, 2025
67.50
67.50
67.50
67.50
61.19
-
Nov 10, 2025
67.37
67.37
67.37
67.37
61.08
-
Nov 7, 2025
66.34
66.34
66.34
66.34
60.14
-
Nov 6, 2025
66.25
66.25
66.25
66.25
60.06
-
Nov 5, 2025
67.00
67.00
67.00
67.00
60.74
-
Nov 4, 2025
66.75
66.75
66.75
66.75
60.51
-
Nov 3, 2025
67.55
67.55
67.55
67.55
61.24
-
Oct 31, 2025
67.43
67.43
67.43
67.43
61.13
-
