Canada markets closed

BNY Mellon Small Cap Stock Index I (DISIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
25.09-0.40 (-1.57%)
At close: 08:00PM EDT
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202425.0925.0925.0925.0925.09-
Jun 13, 202425.4925.4925.4925.4925.49-
Jun 12, 202425.7525.7525.7525.7525.75-
Jun 11, 202425.3325.3325.3325.3325.33-
Jun 10, 202425.4425.4425.4425.4425.44-
Jun 07, 202425.5525.5525.5525.5525.55-
Jun 06, 202425.8325.8325.8325.8325.83-
Jun 05, 202426.0026.0026.0026.0026.00-
Jun 04, 202425.7225.7225.7225.7225.72-
Jun 03, 202426.0926.0926.0926.0926.09-
May 31, 202425.9125.9125.9125.9125.91-
May 30, 202425.9125.9125.9125.9125.91-
May 29, 202425.6025.6025.6025.6025.60-
May 28, 202425.9125.9125.9125.9125.91-
May 24, 202426.0126.0126.0126.0126.01-
May 23, 202425.7725.7725.7725.7725.77-
May 22, 202426.1426.1426.1426.1426.14-
May 21, 202426.3226.3226.3226.3226.32-
May 20, 202426.3426.3426.3426.3426.34-
May 17, 202426.3626.3626.3626.3626.36-
May 16, 202426.4026.4026.4026.4026.40-
May 15, 202426.4926.4926.4926.4926.49-
May 14, 202426.3826.3826.3826.3826.38-
May 13, 202426.1026.1026.1026.1026.10-
May 10, 202426.0626.0626.0626.0626.06-
May 09, 202426.1726.1726.1726.1726.17-
May 08, 202425.8725.8725.8725.8725.87-
May 07, 202425.9325.9325.9325.9325.93-
May 06, 202425.8825.8825.8825.8825.88-
May 03, 202425.6125.6125.6125.6125.61-
May 02, 202425.4025.4025.4025.4025.40-
May 01, 202425.0325.0325.0325.0325.03-
Apr 30, 202424.9424.9424.9424.9424.94-
Apr 29, 202425.4225.4225.4225.4225.42-
Apr 26, 202425.2525.2525.2525.2525.25-
Apr 25, 202425.0625.0625.0625.0625.06-
Apr 24, 202425.2725.2725.2725.2725.27-
Apr 23, 202425.3325.3325.3325.3325.33-
Apr 22, 202424.8624.8624.8624.8624.86-
Apr 19, 202424.6624.6624.6624.6624.66-
Apr 18, 202424.4424.4424.4424.4424.44-
Apr 17, 202424.4124.4124.4124.4124.41-
Apr 16, 202424.6124.6124.6124.6124.61-
Apr 15, 202424.7524.7524.7524.7524.75-
Apr 12, 202425.3825.3825.3825.3825.38-
Apr 11, 202425.3825.3825.3825.3825.38-
Apr 10, 202425.2625.2625.2625.2625.26-
Apr 09, 202426.0226.0226.0226.0226.02-
Apr 08, 202425.8925.8925.8925.8925.89-
Apr 05, 202425.7325.7325.7325.7325.73-
Apr 04, 202425.6225.6225.6225.6225.62-
Apr 03, 202425.8425.8425.8425.8425.84-
Apr 02, 202425.7125.7125.7125.7125.71-
Apr 01, 202426.1626.1626.1626.1626.16-
Mar 28, 202426.4326.4326.4326.4326.43-
Mar 27, 202426.2726.2726.2726.2726.27-
Mar 26, 202425.6525.6525.6525.6525.65-
Mar 25, 202425.6925.6925.6925.6925.69-
Mar 22, 202425.7625.7625.7625.7625.76-
Mar 21, 202426.0826.0826.0826.0826.08-
Mar 20, 202425.7825.7825.7825.7825.78-
Mar 19, 202425.3625.3625.3625.3625.36-
Mar 18, 202425.1925.1925.1925.1925.19-
Mar 15, 202425.2925.2925.2925.2925.29-
Mar 14, 202425.1725.1725.1725.1725.17-
Mar 13, 202425.5625.5625.5625.5625.56-
Mar 12, 202425.5425.5425.5425.5425.54-
Mar 11, 202425.6125.6125.6125.6125.61-
Mar 08, 202425.7325.7325.7325.7325.73-
Mar 07, 202425.7525.7525.7525.7525.75-
Mar 06, 202425.5525.5525.5525.5525.55-
Mar 05, 202425.4725.4725.4725.4725.47-
Mar 04, 202425.5825.5825.5825.5825.58-
Mar 01, 202425.7325.7325.7325.7325.73-
Feb 29, 202425.6125.6125.6125.6125.61-
Feb 28, 202425.4325.4325.4325.4325.43-
Feb 27, 202425.6225.6225.6225.6225.62-
Feb 26, 202425.4125.4125.4125.4125.41-
Feb 23, 202425.4025.4025.4025.4025.40-
Feb 22, 202425.3225.3225.3225.3225.32-
Feb 21, 202425.2525.2525.2525.2525.25-
Feb 20, 202425.3225.3225.3225.3225.32-
Feb 16, 202425.5825.5825.5825.5825.58-
Feb 15, 202425.8825.8825.8825.8825.88-
Feb 14, 202425.2725.2725.2725.2725.27-
Feb 13, 202424.7824.7824.7824.7824.78-
Feb 12, 202425.7025.7025.7025.7025.70-
Feb 09, 202425.2525.2525.2525.2525.25-
Feb 08, 202424.9724.9724.9724.9724.97-
Feb 07, 202424.6424.6424.6424.6424.64-
Feb 06, 202424.6924.6924.6924.6924.69-
Feb 05, 202424.5524.5524.5524.5524.55-
Feb 02, 202424.9524.9524.9524.9524.95-
Feb 01, 202425.0725.0725.0725.0725.07-
Jan 31, 202424.7824.7824.7824.7824.78-
Jan 30, 202425.4425.4425.4425.4425.44-
Jan 29, 202425.5625.5625.5625.5625.56-
Jan 26, 202425.2725.2725.2725.2725.27-
Jan 25, 202425.2325.2325.2325.2325.23-
Jan 24, 202425.0425.0425.0425.0425.04-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...