BK: The Bank of New York Mellon

As of Friday, August 22nd, 2025

$ 102.54

+0.76 +0.75%

Open: 102.15
High: 103.13
Low: 101.91
Volume: 3,470,487
Previous Close on Thursday, August 21st, 2025

$ 101.78

+0.53 +0.52%

Open: 101.01
High: 101.91
Low: 100.44
Volume: 2,449,178

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 102.15 103.13 101.91 102.54 3,470,487 +0.76 +0.75
2025-08-21 101.01 101.91 100.44 101.78 2,449,178 +0.53 +0.52
2025-08-20 100.79 101.62 99.67 101.25 2,581,281 +0.17 +0.17
2025-08-19 101.27 102.13 100.84 101.08 3,206,850 -0.66 -0.65
2025-08-18 100.91 101.82 100.83 101.74 2,928,072 +0.74 +0.73
2025-08-15 103.36 103.51 100.83 101.00 3,706,320 -2.35 -2.27
2025-08-14 103.95 103.99 102.16 103.35 2,931,643 +1.44 +1.41
2025-08-13 103.53 104.08 100.08 101.91 4,593,116 -1.70 -1.64
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 103.13
On 2025-08-22		 99.67
On 2025-08-20		 1.54 1.52 102.13
On 2025-08-19		 99.67
On 2025-08-20		 -2.41 101.68
10D 104.47
On 2025-08-12		 99.67
On 2025-08-20		 -0.55 -0.53 104.47
On 2025-08-12		 99.67
On 2025-08-20		 -4.59 102.15
20D 104.47
On 2025-08-12		 98.40
On 2025-08-01		 1.62 1.61 104.47
On 2025-08-12		 99.67
On 2025-08-20		 -4.59 101.86
WTD 103.13
On 2025-08-22		 99.67
On 2025-08-20		 1.54 1.52 102.13
On 2025-08-19		 99.67
On 2025-08-20		 -2.41 101.68
MTD 104.47
On 2025-08-12		 98.40
On 2025-08-01		 1.09 1.07 104.47
On 2025-08-12		 99.67
On 2025-08-20		 -4.59 101.94
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
HDV

iShares Core High Dividend ETF

123.66 +1.14 +0.93 959,952
BANF

BancFirst Corp.

132.90 +7.40 +5.90 139,482
ARW

Arrow Electronics Inc.

130.07 +5.85 +4.71 390,922
H

Hyatt Hotels Corporation

144.06 +7.23 +5.28 898,469
BK

The Bank of New York Mellon

102.54 +0.76 +0.75 3,470,487