BK: The Bank of New York Mellon

As of Thursday, October 9th, 2025

$ 106.82

+0.81 +0.76%

Open: 106.45
High: 107.39
Low: 105.79
Volume: 3,174,081
Previous Close on Wednesday, October 8th, 2025

$ 106.01

-0.92 -0.86%

Open: 107.50
High: 107.53
Low: 105.43
Volume: 3,413,110

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 106.45 107.39 105.79 106.82 3,174,081 +0.81 +0.76
2025-10-08 107.50 107.53 105.43 106.01 3,413,110 -0.92 -0.86
2025-10-07 106.61 107.19 106.00 106.93 2,344,879 +0.50 +0.47
2025-10-06 106.81 107.50 105.37 106.43 2,540,196 -0.17 -0.16
2025-10-03 107.17 107.56 105.72 106.60 3,613,104 +0.22 +0.21
2025-10-02 107.07 107.32 105.78 106.38 3,008,945 -0.45 -0.42
2025-10-01 108.58 109.08 106.78 106.83 2,583,864 -2.13 -1.95
2025-09-30 109.33 110.75 108.07 108.96 3,705,974 -0.79 -0.72
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 107.56
On 2025-10-03		 105.37
On 2025-10-06		 0.44 0.41 107.56
On 2025-10-03		 105.37
On 2025-10-06		 -2.04 106.56
10D 110.75
On 2025-09-30		 105.37
On 2025-10-06		 -2.26 -2.07 110.75
On 2025-09-30		 105.37
On 2025-10-06		 -4.85 107.42
20D 110.87
On 2025-09-23		 104.77
On 2025-09-16		 1.22 1.16 110.87
On 2025-09-23		 105.37
On 2025-10-06		 -4.96 107.61
WTD 107.53
On 2025-10-08		 105.37
On 2025-10-06		 0.22 0.21 107.53
On 2025-10-08		 105.79
On 2025-10-09		 -1.62 106.55
MTD 109.08
On 2025-10-01		 105.37
On 2025-10-06		 -2.14 -1.96 109.08
On 2025-10-01		 105.37
On 2025-10-06		 -3.40 106.57
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
NOV

National Oilwell Varco Inc.

13.15 -0.51 -3.73 3,565,737
PDP

Invesco DWA Momentum ETF

119.98 -0.79 -0.65 8,289
SPHD

Invesco S&P 500 High Dividend Low Volatility ETF

48.57 -0.35 -0.72 480,840
TFX

Teleflex Incorporated

124.70 -3.73 -2.90 509,017
BK

The Bank of New York Mellon

106.82 +0.81 +0.76 3,174,081