Nasdaq - Delayed Quote USD

BNY Mellon Smallcap Stock Index Fund (DISSX)

20.78
-1.61
(-7.19%)
As of 8:08:45 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202520.7820.7820.7820.7820.78-
Apr 2, 202522.3922.3922.3922.3922.39-
Apr 1, 202522.0522.0522.0522.0522.05-
Mar 31, 202522.0022.0022.0022.0022.00-
Mar 28, 202521.8921.8921.8921.8921.89-
Mar 27, 202522.3722.3722.3722.3722.37-
Mar 26, 202522.4722.4722.4722.4722.47-
Mar 25, 202522.5922.5922.5922.5922.59-
Mar 24, 202522.7322.7322.7322.7322.73-
Mar 21, 202522.1622.1622.1622.1622.16-
Mar 20, 202522.3022.3022.3022.3022.30-
Mar 19, 202522.4122.4122.4122.4122.41-
Mar 18, 202522.1022.1022.1022.1022.10-
Mar 17, 202522.2722.2722.2722.2722.27-
Mar 14, 202522.0322.0322.0322.0322.03-
Mar 13, 202521.4921.4921.4921.4921.49-
Mar 12, 202521.8721.8721.8721.8721.87-
Mar 11, 202521.9721.9721.9721.9721.97-
Mar 10, 202522.0722.0722.0722.0722.07-
Mar 7, 202522.6222.6222.6222.6222.62-
Mar 6, 202522.4922.4922.4922.4922.49-
Mar 5, 202522.7822.7822.7822.7822.78-
Mar 4, 202522.5522.5522.5522.5522.55-
Mar 3, 202522.8922.8922.8922.8922.89-
Feb 28, 202523.4523.4523.4523.4523.45-
Feb 27, 202523.2423.2423.2423.2423.24-
Feb 26, 202523.5823.5823.5823.5823.58-
Feb 25, 202523.6323.6323.6323.6323.63-
Feb 24, 202523.6023.6023.6023.6023.60-
Feb 21, 202523.7023.7023.7023.7023.70-
Feb 20, 202524.3524.3524.3524.3524.35-
Feb 19, 202524.6124.6124.6124.6124.61-
Feb 18, 202524.7024.7024.7024.7024.70-
Feb 14, 202524.5724.5724.5724.5724.57-
Feb 13, 202524.6024.6024.6024.6024.60-
Feb 12, 202524.2524.2524.2524.2524.25-
Feb 11, 202524.5724.5724.5724.5724.57-
Feb 10, 202524.6024.6024.6024.6024.60-
Feb 7, 202524.5924.5924.5924.5924.59-
Feb 6, 202524.9324.9324.9324.9324.93-
Feb 5, 202525.0325.0325.0325.0325.03-
Feb 4, 202524.8124.8124.8124.8124.81-
Feb 3, 202524.5124.5124.5124.5124.51-
Jan 31, 202524.8824.8824.8824.8824.88-
Jan 30, 202525.0825.0825.0825.0825.08-
Jan 29, 202524.8224.8224.8224.8224.82-
Jan 28, 202524.9224.9224.9224.9224.92-
Jan 27, 202524.9124.9124.9124.9124.91-
Jan 24, 202525.0025.0025.0025.0025.00-
Jan 23, 202525.0525.0525.0525.0525.05-
Jan 22, 202524.9624.9624.9624.9624.96-
Jan 21, 202525.1725.1725.1725.1725.17-
Jan 17, 202524.7724.7724.7724.7724.77-
Jan 16, 202524.6424.6424.6424.6424.64-
Jan 15, 202524.5724.5724.5724.5724.57-
Jan 14, 202524.1824.1824.1824.1824.18-
Jan 13, 202523.8523.8523.8523.8523.85-
Jan 10, 202523.7423.7423.7423.7423.74-
Jan 8, 202524.2324.2324.2324.2324.23-
Jan 7, 202524.2424.2424.2424.2424.24-
Jan 6, 202524.4024.4024.4024.4024.40-
Jan 3, 202524.4324.4324.4324.4324.43-
Jan 2, 202524.1324.1324.1324.1324.13-
Dec 31, 202424.1824.1824.1824.1824.18-
Dec 30, 202424.1424.1424.1424.1424.14-
Dec 27, 202424.3124.3124.3124.3124.31-
Dec 26, 202424.6424.6424.6424.6424.64-
Dec 24, 202424.5124.5124.5124.5124.51-
Dec 23, 2024 0.37 Dividend
Dec 23, 202424.2824.2824.2824.2824.28-
Dec 23, 2024 3.51 Capital Gains
Dec 20, 202428.2028.2028.2028.2024.32-
Dec 19, 202428.0328.0328.0328.0324.17-
Dec 18, 202428.1428.1428.1428.1424.26-
Dec 17, 202429.3229.3229.3229.3225.28-
Dec 16, 202429.7429.7429.7429.7425.64-
Dec 13, 202429.6329.6329.6329.6325.55-
Dec 12, 202429.8129.8129.8129.8125.70-
Dec 11, 202430.0630.0630.0630.0625.92-
Dec 10, 202429.8929.8929.8929.8925.77-
Dec 9, 202429.9829.9829.9829.9825.85-
Dec 6, 202430.0630.0630.0630.0625.92-
Dec 5, 202430.0330.0330.0330.0325.89-
Dec 4, 202430.4730.4730.4730.4726.27-
Dec 3, 202430.3630.3630.3630.3626.18-
Dec 2, 202430.5930.5930.5930.5926.38-
Nov 29, 202430.4930.4930.4930.4926.29-
Nov 27, 202430.4330.4330.4330.4326.24-
Nov 26, 202430.4530.4530.4530.4526.26-
Nov 25, 202430.7230.7230.7230.7226.49-
Nov 22, 202430.1730.1730.1730.1726.01-
Nov 21, 202429.6729.6729.6729.6725.58-
Nov 20, 202429.1929.1929.1929.1925.17-
Nov 19, 202429.1629.1629.1629.1625.14-
Nov 18, 202429.0829.0829.0829.0825.07-
Nov 15, 202429.0829.0829.0829.0825.07-
Nov 14, 202429.3529.3529.3529.3525.31-
Nov 13, 202429.7229.7229.7229.7225.63-
Nov 12, 202429.9729.9729.9729.9725.84-
Nov 11, 202430.4430.4430.4430.4426.25-
Nov 8, 202429.9829.9829.9829.9825.85-
Nov 7, 202429.8129.8129.8129.8125.70-
Nov 6, 202430.0330.0330.0330.0325.89-
Nov 5, 202428.3028.3028.3028.3024.40-
Nov 4, 202427.7427.7427.7427.7423.92-
Nov 1, 202427.6027.6027.6027.6023.80-
Oct 31, 202427.4927.4927.4927.4923.70-
Oct 30, 202427.9327.9327.9327.9324.08-
Oct 29, 202427.9327.9327.9327.9324.08-
Oct 28, 202428.0528.0528.0528.0524.19-
Oct 25, 202427.6327.6327.6327.6323.82-
Oct 24, 202427.7627.7627.7627.7623.94-
Oct 23, 202427.6827.6827.6827.6823.87-
Oct 22, 202427.8527.8527.8527.8524.01-
Oct 21, 202428.0128.0128.0128.0124.15-
Oct 18, 202428.5128.5128.5128.5124.58-
Oct 17, 202428.6028.6028.6028.6024.66-
Oct 16, 202428.6528.6528.6528.6524.70-
Oct 15, 202428.2628.2628.2628.2624.37-
Oct 14, 202428.2328.2328.2328.2324.34-
Oct 11, 202428.0528.0528.0528.0524.19-
Oct 10, 202427.5627.5627.5627.5623.76-
Oct 9, 202427.7427.7427.7427.7423.92-
Oct 8, 202427.6527.6527.6527.6523.84-
Oct 7, 202427.6727.6727.6727.6723.86-
Oct 4, 202427.9527.9527.9527.9524.10-
Oct 3, 202427.5327.5327.5327.5323.74-
Oct 2, 202427.7327.7327.7327.7323.91-
Oct 1, 202427.8527.8527.8527.8524.01-
Sep 30, 202428.2428.2428.2428.2424.35-
Sep 27, 202428.1528.1528.1528.1524.27-
Sep 26, 202427.9427.9427.9427.9424.09-
Sep 25, 202427.7327.7327.7327.7323.91-
Sep 24, 202428.1028.1028.1028.1024.23-
Sep 23, 202428.1028.1028.1028.1024.23-
Sep 20, 202428.0928.0928.0928.0924.22-
Sep 19, 202428.3828.3828.3828.3824.47-
Sep 18, 202427.8227.8227.8227.8223.99-
Sep 17, 202427.7927.7927.7927.7923.96-
Sep 16, 202427.5827.5827.5827.5823.78-
Sep 13, 202427.4727.4727.4727.4723.69-
Sep 12, 202426.7926.7926.7926.7923.10-
Sep 11, 202426.4626.4626.4626.4622.81-
Sep 10, 202426.4126.4126.4126.4122.77-
Sep 9, 202426.4826.4826.4826.4822.83-
Sep 6, 202426.5526.5526.5526.5522.89-
Sep 5, 202427.0127.0127.0127.0123.29-
Sep 4, 202427.1527.1527.1527.1523.41-
Sep 3, 202427.2127.2127.2127.2123.46-
Aug 30, 202428.0128.0128.0128.0124.15-
Aug 29, 202427.8627.8627.8627.8624.02-
Aug 28, 202427.7327.7327.7327.7323.91-
Aug 27, 202427.8027.8027.8027.8023.97-
Aug 26, 202427.9627.9627.9627.9624.11-
Aug 23, 202428.0028.0028.0028.0024.14-
Aug 22, 202427.1827.1827.1827.1823.44-
Aug 21, 202427.4027.4027.4027.4023.63-
Aug 20, 202427.0727.0727.0727.0723.34-
Aug 19, 202427.3927.3927.3927.3923.62-
Aug 16, 202427.1627.1627.1627.1623.42-
Aug 15, 202427.0827.0827.0827.0823.35-
Aug 14, 202426.4726.4726.4726.4722.82-
Aug 13, 202426.5926.5926.5926.5922.93-
Aug 12, 202426.1426.1426.1426.1422.54-
Aug 9, 202426.4726.4726.4726.4722.82-
Aug 8, 202426.5126.5126.5126.5122.86-
Aug 7, 202425.9125.9125.9125.9122.34-
Aug 6, 202426.2026.2026.2026.2022.59-
Aug 5, 202425.8825.8825.8825.8822.31-
Aug 2, 202426.7426.7426.7426.7423.06-
Aug 1, 202427.6727.6727.6727.6723.86-
Jul 31, 202428.4328.4328.4328.4324.51-
Jul 30, 202428.2828.2828.2828.2824.38-
Jul 29, 202428.1128.1128.1128.1124.24-
Jul 26, 202428.3028.3028.3028.3024.40-
Jul 25, 202427.8027.8027.8027.8023.97-
Jul 24, 202427.4227.4227.4227.4223.64-
Jul 23, 202427.9427.9427.9427.9424.09-
Jul 22, 202427.7427.7427.7427.7423.92-
Jul 19, 202427.3327.3327.3327.3323.56-
Jul 18, 202427.5227.5227.5227.5223.73-
Jul 17, 202427.9427.9427.9427.9424.09-
Jul 16, 202428.0928.0928.0928.0924.22-
Jul 15, 202427.1227.1227.1227.1223.38-
Jul 12, 202426.7426.7426.7426.7423.06-
Jul 11, 202426.5026.5026.5026.5022.85-
Jul 10, 202425.6525.6525.6525.6522.12-
Jul 9, 202425.3625.3625.3625.3621.87-
Jul 8, 202425.5325.5325.5325.5322.01-
Jul 5, 202425.3925.3925.3925.3921.89-
Jul 3, 202425.5825.5825.5825.5822.06-
Jul 2, 202425.5525.5525.5525.5522.03-
Jul 1, 202425.4625.4625.4625.4621.95-
Jun 28, 202425.6725.6725.6725.6722.13-
Jun 27, 202425.4325.4325.4325.4321.93-
Jun 26, 202425.3225.3225.3225.3221.83-
Jun 25, 202425.3225.3225.3225.3221.83-
Jun 24, 202425.5425.5425.5425.5422.02-
Jun 21, 202425.3725.3725.3725.3721.87-
Jun 20, 202425.3425.3425.3425.3421.85-
Jun 18, 202425.4225.4225.4225.4221.92-
Jun 17, 202425.4025.4025.4025.4021.90-
Jun 14, 202425.1725.1725.1725.1721.70-
Jun 13, 202425.5725.5725.5725.5722.05-
Jun 12, 202425.8325.8325.8325.8322.27-
Jun 11, 202425.4125.4125.4125.4121.91-
Jun 10, 202425.5125.5125.5125.5122.00-
Jun 7, 202425.6325.6325.6325.6322.10-
Jun 6, 202425.9125.9125.9125.9122.34-
Jun 5, 202426.0826.0826.0826.0822.49-
Jun 4, 202425.8025.8025.8025.8022.25-
Jun 3, 202426.1726.1726.1726.1722.56-
May 31, 202425.9925.9925.9925.9922.41-
May 30, 202425.9925.9925.9925.9922.41-
May 29, 202425.6825.6825.6825.6822.14-
May 28, 202426.0026.0026.0026.0022.42-
May 24, 202426.0926.0926.0926.0922.50-
May 23, 202425.8625.8625.8625.8622.30-
May 22, 202426.2326.2326.2326.2322.62-
May 21, 202426.4026.4026.4026.4022.76-
May 20, 202426.4326.4326.4326.4322.79-
May 17, 202426.4526.4526.4526.4522.81-
May 16, 202426.4826.4826.4826.4822.83-
May 15, 202426.5826.5826.5826.5822.92-
May 14, 202426.4726.4726.4726.4722.82-
May 13, 202426.1926.1926.1926.1922.58-
May 10, 202426.1526.1526.1526.1522.55-
May 9, 202426.2626.2626.2626.2622.64-
May 8, 202425.9625.9625.9625.9622.38-
May 7, 202426.0126.0126.0126.0122.43-
May 6, 202425.9625.9625.9625.9622.38-
May 3, 202425.6925.6925.6925.6922.15-
May 2, 202425.4925.4925.4925.4921.98-
May 1, 202425.1125.1125.1125.1121.65-
Apr 30, 202425.0325.0325.0325.0321.58-
Apr 29, 202425.5125.5125.5125.5122.00-
Apr 26, 202425.3425.3425.3425.3421.85-
Apr 25, 202425.1525.1525.1525.1521.69-
Apr 24, 202425.3625.3625.3625.3621.87-
Apr 23, 202425.4225.4225.4225.4221.92-
Apr 22, 202424.9524.9524.9524.9521.51-
Apr 19, 202424.7424.7424.7424.7421.33-
Apr 18, 202424.5224.5224.5224.5221.14-
Apr 17, 202424.5024.5024.5024.5021.12-
Apr 16, 202424.6924.6924.6924.6921.29-
Apr 15, 202424.8424.8424.8424.8421.42-
Apr 12, 202425.4725.4725.4725.4721.96-
Apr 11, 202425.4725.4725.4725.4721.96-
Apr 10, 202425.3525.3525.3525.3521.86-
Apr 9, 202426.1226.1226.1226.1222.52-
Apr 8, 202425.9825.9825.9825.9822.40-
Apr 5, 202425.8225.8225.8225.8222.26-
Apr 4, 202425.7125.7125.7125.7122.17-

Related Tickers

FSHCX Fidelity Select Health Care Svcs Port
115.81
+1.87%
 
CNFRX Columbia Bond Inst2
29.93
+0.84%
 
CNDAX Columbia Bond A
30.01
+0.84%
 
UMMDX Columbia Bond Fund - S
30.01
+0.84%
 
UMMGX Columbia Bond Fund
30.01
+0.84%
 
CBFYX Columbia Bond Inst3
30.07
+0.84%
 
CNPIX Consumer Staples UltraSector ProFund Inv
78.24
+0.81%
 
CNPSX Consumer Staples UltraSector ProFund Svc
67.93
+0.80%
 
RYGBX Rydex Government Long Bd 1.2x Strat Inv
108.96
+0.79%
 
CNYRX Columbia Strat New York Muncpl Inc Inst2
25.92
+0.78%
 
CADOX Columbia Minnesota Tax-Exempt Inst2
19.46
+0.78%
 
CNYZX Columbia Strat New York Muncpl Inc Inst
25.98
+0.78%
 
CNTYX Columbia Strat New York Muncpl Inc Inst3
26.00
+0.78%
 
CMNZX Columbia Minnesota Tax-Exempt Inst
19.47
+0.72%
 
GLIFX Lazard Global Listed Infrastructure Portfolio
16.82
+0.72%
 
GLFOX Lazard Global Listed Infrastructure Portfolio
16.83
+0.72%
 
PTIMX Performance Trust Municipal Bond Instl
22.57
+0.67%
 
CCAZX Columbia Strat CA Muncpl Inc Inst
26.84
+0.64%
 
CCXYX Columbia Strategic California Municipal Income Fund
26.98
+0.63%
 
JIMEX Johnson Institutional Intermediate Bd F
15.11
+0.60%
 
CLDRX Calvert Core Bond Income R6
15.90
+0.57%
 
CLDIX Calvert Core Bond I
15.91
+0.57%
 
VCOBX Vanguard Core Bond Fund
18.14
+0.55%
 
SIUPX Guggenheim Core Bond Fund P
16.49
+0.55%
 
VTSPX Vanguard Shrt-Term Infl-Prot Sec Idx Ins
25.10
+0.52%
 
CLDAX Calvert Core Bond A
15.88
+0.51%
 
GIUSX Guggenheim Core Bond Fund Institutional
16.45
+0.49%
 
SIUSX Guggenheim Core Bond Fund A
16.47
+0.49%
 
GIBAX Guggenheim Total Return Bond A
23.98
+0.46%
 
GIBRX Guggenheim Total Return Bond R6
24.02
+0.46%
 
PTIAX Performance Trust Total Return Bd Inst
19.94
+0.45%
 
PTAOX Performance Trust Total Return Bd A
19.96
+0.45%
 
GIBIX Guggenheim Total Return Bond Instl
24.00
+0.42%
 
AIFRX abrdn Global Infrastructure Instl
24.13
+0.37%
 
GMODX GMO Opportunistic Income Fund
24.45
+0.33%
 
CDSIX Calvert Short Duration Income Fund
15.86
+0.32%
 
CDSRX Calvert Short Duration Income R6
15.86
+0.32%
 
CPHUX Columbia Strategic Income Inst3
21.39
+0.28%
 
LSIZX Columbia Strategic Income Inst
21.47
+0.28%
 
CTIVX Columbia Strategic Income Inst2
21.49
+0.28%
 
VGCAX Vanguard Global Credit Bond Admiral
19.13
+0.26%
 
CSDAX Calvert Short Duration Income A
15.75
+0.25%
 
MGBIX AMG GW&K ESG Bond I
21.85
+0.23%
 
GILPX Guggenheim Limited Duration P
24.59
+0.20%
 
GILDX Guggenheim Limited Duration A
24.60
+0.20%
 
ARINX Archer Income
18.16
+0.17%
 
GIKRX Guggenheim Limited Duration R6
24.58
+0.16%
 
GILHX Guggenheim Limited Duration Instl
24.59
+0.16%
 
INIIX VanEck International Investors Gold I
19.83
+0.15%
 
VWSUX Vanguard Ultra Short-Term Tx-Ex Adm
15.82
+0.13%
 
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
 
LPHAX BlackRock LifePath Dyn 2045 Investor A
16.85
0.00%
 
LPRKX BlackRock LifePath Dyn 2040 R
16.17
0.00%
 
LIPAX BlackRock LifePath Index 2050 Fund
22.29
0.00%
 
LIHIX BlackRock LifePath Index 2045 Fund
21.51
0.00%
 
LPHIX BlackRock LifePath Dyn 2045 Instl
16.98
0.00%
 
MAIIX iShares MSCI EAFE International Index Fund
16.20
0.00%
 
BSPIX iShares S&P 500 Index Institutional
631.37
0.00%
 
BSPAX iShares S&P 500 Index Investor A
631.26
0.00%
 
BSTSX BlackRock Technology Opportunities Svc
56.06
0.00%
 
BMCKX BlackRock Advantage Large Cap Gr K
21.91
0.00%
 
SHISX BlackRock Health Sciences Opps Svc
63.74
0.00%
 
WFSPX iShares S&P 500 Index K
631.52
0.00%
 
LIKKX BlackRock LifePath Index 2040 Fund
20.02
0.00%
 
LPRPX BlackRock LifePath Dyn 2050 R
21.16
0.00%
 
LIVIX BlackRock LifePath Index 2055 Instl
23.07
0.00%
 
LPVAX BlackRock LifePath Dyn 2055 Investor A
18.07
0.00%
 
LIVPX BlackRock LifePath Index 2055 Inv P
22.95
0.00%
 
LPHKX BlackRock LifePath Dyn 2045 K
17.27
0.00%
 
LPSFX BlackRock LifePath Dyn 2040 K
16.78
0.00%
 
LIPPX BlackRock LifePath Index 2050 Fund
22.26
0.00%
 
BSPGX iShares S&P 500 Index G
631.51
0.00%
 
BGSRX BlackRock Technology Opportunities Fund
54.47
0.00%
 
BHSRX BlackRock Health Sciences Opportunities Portfolio
61.05
0.00%
 
SHSKX BlackRock Health Sciences Opps K
68.43
0.00%
 
SHSAX BlackRock Health Sciences Opps Inv A
63.37
0.00%
 
BGSIX BlackRock Technology Opportunities Fund
60.66
0.00%
 
SHSCX BlackRock Health Sciences Opps Inv C
50.63
0.00%
 
GMOLX GMO Opportunistic Income Fund
24.39
+0.33%
 
APDIX Artisan International Fund
29.50
0.00%
 
LPVRX BlackRock LifePath Dyn 2055 R
17.96
0.00%
 
BTMKX iShares MSCI EAFE Intl Idx K
16.23
0.00%
 
GBATX GMO Strategic Opportunities Allc III
16.72
-2.34%
 
GAAAX GMO Opportunistic Income R6
24.35
+0.33%
 
STLFX BlackRock LifePath Dynamic 2050 Fund
21.56
0.00%
 
LIHKX BlackRock LifePath Index 2045 Fund
21.54
0.00%
 
BSPSX iShares S&P 500 Index Service
631.23
0.00%
 
LPHRX BlackRock LifePath Dyn 2045 R
16.73
0.00%
 
SHSSX BlackRock Health Sciences Opps Instl
68.30
0.00%
 
BGSAX BlackRock Technology Opportunities Fund
54.63
0.00%
 
LIVAX BlackRock LifePath Index 2055 Inv A
23.01
0.00%
 
LPRFX BlackRock LifePath Dyn 2050 Investor A
21.37
0.00%
 
LPVKX BlackRock LifePath Dyn 2055 K
18.64
0.00%
 
LPJKX BlackRock LifePath Dyn 2035 K
15.55
0.00%
 
LIPIX BlackRock LifePath Index 2050 Fund
22.36
0.00%
 
LPJIX BlackRock LifePath Dyn 2035 Instl
15.25
0.00%
 
LPSGX BlackRock LifePath Dyn 2050 K
21.73
0.00%
 
LPVIX BlackRock LifePath Dyn 2055 Instl
18.26
0.00%
 
LIPKX BlackRock LifePath Index 2050 Fund
22.36
0.00%
 
STLEX BlackRock LifePath Dynamic 2040 Fund
16.59
0.00%