BNY Mellon S&P 500 Index Fund (PEOPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
55.07
-0.43 (-0.77%)
May 7, 2025, 8:09 AM EDT
PEOPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 7, 2025 | 55.07 | 55.07 | 55.07 | 55.07 | - | - |
| May 6, 2025 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | -0.77% |
| May 5, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.63% |
| May 2, 2025 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | 1.47% |
| May 1, 2025 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | 0.62% |
| Apr 30, 2025 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | 0.16% |
| Apr 29, 2025 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | 0.57% |
| Apr 28, 2025 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | 0.07% |
| Apr 25, 2025 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | 0.72% |
| Apr 24, 2025 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | 2.03% |
| Apr 23, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 1.68% |
| Apr 22, 2025 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | 2.51% |
| Apr 21, 2025 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | -2.35% |
| Apr 17, 2025 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | 0.14% |
| Apr 16, 2025 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | -2.25% |
| Apr 15, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.17% |
| Apr 14, 2025 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | 0.80% |
| Apr 11, 2025 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | 1.82% |
| Apr 10, 2025 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | -3.45% |
| Apr 9, 2025 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | 9.53% |
| Apr 8, 2025 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | -1.57% |
| Apr 7, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | -0.24% |
| Apr 4, 2025 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | -5.96% |
| Apr 3, 2025 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | -4.83% |
| Apr 2, 2025 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | 0.67% |
| Apr 1, 2025 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | 0.38% |
| Mar 31, 2025 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | 0.57% |
| Mar 28, 2025 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | -1.97% |
| Mar 27, 2025 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | -0.34% |
| Mar 26, 2025 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | -1.11% |
| Mar 25, 2025 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | 0.16% |
| Mar 24, 2025 | 56.61 | 56.61 | 56.61 | 56.61 | 56.61 | 1.76% |
| Mar 21, 2025 | 55.63 | 55.63 | 55.63 | 55.63 | 55.63 | 0.07% |
| Mar 20, 2025 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | -0.20% |
| Mar 19, 2025 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | 1.07% |
| Mar 18, 2025 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | -1.06% |
| Mar 17, 2025 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | 0.65% |
| Mar 14, 2025 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | 2.14% |
| Mar 13, 2025 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | -1.38% |
| Mar 12, 2025 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | 0.49% |
| Mar 11, 2025 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | -0.76% |
| Mar 10, 2025 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | -2.69% |
| Mar 7, 2025 | 56.61 | 56.61 | 56.61 | 56.61 | 56.61 | 0.57% |
| Mar 6, 2025 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | -1.78% |
| Mar 5, 2025 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | 1.11% |
| Mar 4, 2025 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | -1.22% |
| Mar 3, 2025 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | -1.75% |
| Feb 28, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 1.58% |
| Feb 27, 2025 | 57.49 | 57.49 | 57.49 | 57.49 | 57.49 | -1.58% |
| Feb 26, 2025 | 58.41 | 58.41 | 58.41 | 58.41 | 58.41 | - |