BNY Mellon Institutional S&P 500 Stock Index Fund Class I (DSPIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
51.69
+0.37 (0.72%)
May 16, 2025, 8:04 PM EDT
DSPIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 16, 2025 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | 0.72% |
| May 15, 2025 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | 0.43% |
| May 14, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 0.12% |
| May 13, 2025 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | 0.73% |
| May 12, 2025 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | 3.26% |
| May 9, 2025 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | -0.06% |
| May 8, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | 0.59% |
| May 7, 2025 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | 0.43% |
| May 6, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -0.78% |
| May 5, 2025 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | -0.63% |
| May 2, 2025 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | 1.13% |
| May 1, 2025 | 48.74 | 48.74 | 48.74 | 48.74 | 48.57 | 0.64% |
| Apr 30, 2025 | 48.43 | 48.43 | 48.43 | 48.43 | 48.27 | 0.14% |
| Apr 29, 2025 | 48.36 | 48.36 | 48.36 | 48.36 | 48.20 | 0.58% |
| Apr 28, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | 47.92 | 0.06% |
| Apr 25, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 47.89 | 0.73% |
| Apr 24, 2025 | 47.70 | 47.70 | 47.70 | 47.70 | 47.54 | 2.03% |
| Apr 23, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | 46.59 | 1.67% |
| Apr 22, 2025 | 45.98 | 45.98 | 45.98 | 45.98 | 45.82 | 2.52% |
| Apr 21, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 44.70 | -2.35% |
| Apr 17, 2025 | 45.93 | 45.93 | 45.93 | 45.93 | 45.77 | 0.13% |
| Apr 16, 2025 | 45.87 | 45.87 | 45.87 | 45.87 | 45.71 | -2.24% |
| Apr 15, 2025 | 46.92 | 46.92 | 46.92 | 46.92 | 46.76 | -0.17% |
| Apr 14, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.84 | 0.79% |
| Apr 11, 2025 | 46.63 | 46.63 | 46.63 | 46.63 | 46.47 | 1.81% |
| Apr 10, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.64 | -3.46% |
| Apr 9, 2025 | 47.44 | 47.44 | 47.44 | 47.44 | 47.28 | 9.56% |
| Apr 8, 2025 | 43.30 | 43.30 | 43.30 | 43.30 | 43.15 | -1.59% |
| Apr 7, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.85 | -0.23% |
| Apr 4, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 43.95 | -5.97% |
| Apr 3, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.74 | -4.85% |
| Apr 2, 2025 | 49.29 | 49.29 | 49.29 | 49.29 | 49.12 | 0.67% |
| Apr 1, 2025 | 48.96 | 48.96 | 48.96 | 48.96 | 48.79 | 0.37% |
| Mar 31, 2025 | 48.78 | 48.78 | 48.78 | 48.78 | 48.61 | 0.58% |
| Mar 28, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.33 | -1.98% |
| Mar 27, 2025 | 49.48 | 49.48 | 49.48 | 49.48 | 49.31 | -0.32% |
| Mar 26, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | 49.47 | -1.14% |
| Mar 25, 2025 | 50.21 | 50.21 | 50.21 | 50.21 | 50.04 | 0.16% |
| Mar 24, 2025 | 50.13 | 50.13 | 50.13 | 50.13 | 49.96 | 1.77% |
| Mar 21, 2025 | 49.26 | 49.26 | 49.26 | 49.26 | 49.09 | 0.08% |
| Mar 20, 2025 | 49.22 | 49.22 | 49.22 | 49.22 | 49.05 | -0.20% |
| Mar 19, 2025 | 49.32 | 49.32 | 49.32 | 49.32 | 49.15 | 1.09% |
| Mar 18, 2025 | 48.79 | 48.79 | 48.79 | 48.79 | 48.62 | -1.07% |
| Mar 17, 2025 | 49.32 | 49.32 | 49.32 | 49.32 | 49.15 | 0.65% |
| Mar 14, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.83 | 2.15% |
| Mar 13, 2025 | 47.97 | 47.97 | 47.97 | 47.97 | 47.81 | -1.38% |
| Mar 12, 2025 | 48.64 | 48.64 | 48.64 | 48.64 | 48.47 | 0.50% |
| Mar 11, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.24 | -0.76% |
| Mar 10, 2025 | 48.77 | 48.77 | 48.77 | 48.77 | 48.60 | -2.67% |
| Mar 7, 2025 | 50.11 | 50.11 | 50.11 | 50.11 | 49.94 | 0.56% |