BNY Mellon Institutional S&P 500 Stock Index Fund Class I (DSPIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.57
-0.03 (-0.06%)
May 19, 2026, 8:10 AM EST
DSPIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | -0.66% |
| May 18, 2026 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | -0.06% |
| May 15, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -1.22% |
| May 14, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.76% |
| May 13, 2026 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | 0.60% |
| May 12, 2026 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | -0.16% |
| May 11, 2026 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | 0.21% |
| May 8, 2026 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | 0.85% |
| May 7, 2026 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | -0.39% |
| May 6, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 1.47% |
| May 5, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 0.80% |
| May 4, 2026 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | -0.65% |
| May 1, 2026 | 47.53 | 47.53 | 47.53 | 47.53 | 47.41 | 0.30% |
| Apr 30, 2026 | 47.39 | 47.39 | 47.39 | 47.39 | 47.27 | 1.02% |
| Apr 29, 2026 | 46.91 | 46.91 | 46.91 | 46.91 | 46.79 | -0.04% |
| Apr 28, 2026 | 46.93 | 46.93 | 46.93 | 46.93 | 46.81 | -0.49% |
| Apr 27, 2026 | 47.16 | 47.16 | 47.16 | 47.16 | 47.04 | 0.13% |
| Apr 24, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 46.98 | 0.79% |
| Apr 23, 2026 | 46.73 | 46.73 | 46.73 | 46.73 | 46.61 | -0.40% |
| Apr 22, 2026 | 46.92 | 46.92 | 46.92 | 46.92 | 46.80 | 1.06% |
| Apr 21, 2026 | 46.43 | 46.43 | 46.43 | 46.43 | 46.31 | -0.64% |
| Apr 20, 2026 | 46.73 | 46.73 | 46.73 | 46.73 | 46.61 | -0.23% |
| Apr 17, 2026 | 46.84 | 46.84 | 46.84 | 46.84 | 46.72 | 1.21% |
| Apr 16, 2026 | 46.28 | 46.28 | 46.28 | 46.28 | 46.16 | 0.26% |
| Apr 15, 2026 | 46.16 | 46.16 | 46.16 | 46.16 | 46.04 | 0.81% |
| Apr 14, 2026 | 45.79 | 45.79 | 45.79 | 45.79 | 45.67 | 1.17% |
| Apr 13, 2026 | 45.26 | 45.26 | 45.26 | 45.26 | 45.14 | 1.03% |
| Apr 10, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.69 | -0.11% |
| Apr 9, 2026 | 44.85 | 44.85 | 44.85 | 44.85 | 44.74 | 0.63% |
| Apr 8, 2026 | 44.57 | 44.57 | 44.57 | 44.57 | 44.46 | 2.51% |
| Apr 7, 2026 | 43.48 | 43.48 | 43.48 | 43.48 | 43.37 | 0.07% |
| Apr 6, 2026 | 43.45 | 43.45 | 43.45 | 43.45 | 43.34 | 0.44% |
| Apr 2, 2026 | 43.26 | 43.26 | 43.26 | 43.26 | 43.15 | 0.14% |
| Apr 1, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.09 | 0.70% |
| Mar 31, 2026 | 42.90 | 42.90 | 42.90 | 42.90 | 42.79 | 2.93% |
| Mar 30, 2026 | 41.68 | 41.68 | 41.68 | 41.68 | 41.57 | -0.38% |
| Mar 27, 2026 | 41.84 | 41.84 | 41.84 | 41.84 | 41.73 | -1.67% |
| Mar 26, 2026 | 42.55 | 42.55 | 42.55 | 42.55 | 42.44 | -1.75% |
| Mar 25, 2026 | 43.31 | 43.31 | 43.31 | 43.31 | 43.20 | 0.56% |
| Mar 24, 2026 | 43.07 | 43.07 | 43.07 | 43.07 | 42.96 | -0.37% |
| Mar 23, 2026 | 43.23 | 43.23 | 43.23 | 43.23 | 43.12 | 1.15% |
| Mar 20, 2026 | 42.74 | 42.74 | 42.74 | 42.74 | 42.63 | -1.52% |
| Mar 19, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.29 | -0.28% |
| Mar 18, 2026 | 43.52 | 43.52 | 43.52 | 43.52 | 43.41 | -1.36% |
| Mar 17, 2026 | 44.12 | 44.12 | 44.12 | 44.12 | 44.01 | 0.25% |
| Mar 16, 2026 | 44.01 | 44.01 | 44.01 | 44.01 | 43.90 | 1.03% |
| Mar 13, 2026 | 43.56 | 43.56 | 43.56 | 43.56 | 43.45 | -0.59% |
| Mar 12, 2026 | 43.82 | 43.82 | 43.82 | 43.82 | 43.71 | -1.51% |
| Mar 11, 2026 | 44.49 | 44.49 | 44.49 | 44.49 | 44.38 | -0.09% |
| Mar 10, 2026 | 44.53 | 44.53 | 44.53 | 44.53 | 44.42 | -0.20% |