The Bank of New York Mellon Corporation (BK)     Sec: Financial Ind: Asset Management
Peak: -13.37%   12m: 2.86%   6m: 4.38%   ytd: 5.4%   div: 2.44%   beta: 0.931   alpha: -0.085   s: 0.808 (55.82)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-11-1448.3248.4248.6348.18001,795,0150.931-0.0850.808
2019-11-1348.3848.3548.7648.04002,725,7200.931-0.0810.809
2019-11-1249.2148.949.3148.78003,279,3150.931-0.0720.83
2019-11-1149.249.0649.5748.99002,988,3000.937-0.0620.86
2019-11-0849.3349.249.6748.98003,381,9080.937-0.0640.864
2019-11-0749.5449.450.0349.39004,109,5470.939-0.0620.918
2019-11-0649.1549.1349.4948.93003,264,7270.938-0.0620.913
2019-11-0548.9449.1749.6548.87005,696,9720.938-0.0590.922
2019-11-0447.7448.7248.7447.6006,418,6570.939-0.0650.894
2019-11-0147.0947.1647.646.94006,998,4290.79-0.0520.819
2019-10-3146.4446.7546.7546.18008,401,4890.79-0.0540.776
2019-10-3046.5746.6246.8546.32005,709,1600.936-0.0730.823
2019-10-2946.6646.6347.1746.61006,973,2930.936-0.070.843
2019-10-2846.7546.8947.0246.62004,944,0290.935-0.0660.903
2019-10-2545.9246.3846.7545.860.3105,652,6330.934-0.0670.851
2019-10-2446.3745.9746.5445.65005,648,7000.934-0.0670.847
2019-10-2345.7346.4246.6445.73006,525,3000.934-0.0570.936
2019-10-2245.3145.8346.4145.03005,812,2000.932-0.0440.908
2019-10-2145.2345.3645.6645.17006,914,9000.934-0.0460.847
2019-10-1844.0245.0445.643.95007,161,7000.935-0.0420.86
2019-10-1744.6944.0844.944.03004,233,5000.937-0.0520.8
2019-10-1644.744.1445.3644.12007,760,5000.937-0.0470.82
2019-10-1543.7744.0644.1743.270010,975,8000.939-0.0570.831
2019-10-1443.6343.6243.8343.12004,986,5000.939-0.0560.756
2019-10-1144.0943.8244.3943.76005,300,9000.94-0.0570.785
2019-10-1042.6443.2143.542.51004,175,8000.939-0.0580.704
2019-10-0942.3942.5442.742.03003,707,7000.938-0.0620.629
2019-10-0841.6442.0542.4141.38008,075,3000.938-0.0640.506
2019-10-0742.3141.9642.3241.89007,864,7000.944-0.0670.549
2019-10-0442.342.3442.4841.860014,413,9000.942-0.0590.51
2019-10-0342.2642.1542.541.74009,524,1000.944-0.0560.503
2019-10-0243.1142.2143.2142.15007,540,9000.948-0.0490.542
2019-10-0144.9143.4444.9843.3004,879,4000.944-0.0450.62
2019-09-3044.5844.9145.1844.48005,694,3000.938-0.0390.676
2019-09-2745.6744.2345.8343.780013,736,5000.936-0.0450.642
2019-09-2646.5146.3246.646.07002,603,0000.933-0.0330.746
2019-09-2546.0646.5846.6845.97002,776,5000.932-0.0310.782
2019-09-2446.2945.9446.5845.69002,777,4000.93-0.0370.703
2019-09-2345.7746.4646.5345.72002,351,4000.929-0.0370.752
2019-09-2046.6746.0746.8845.92008,319,4000.929-0.0390.701
2019-09-1946.6446.6747.1346.34003,252,5000.928-0.0360.712
2019-09-1846.0646.6946.9245.62004,656,5000.93-0.0420.672
2019-09-1745.1346.0446.0645.06004,949,2000.93-0.0470.632
2019-09-1646.0746.4446.6945.83002,811,5000.93-0.0450.661
2019-09-1346.5746.5946.8546.27003,209,6000.931-0.0460.687
2019-09-1245.824646.2545.41003,106,6000.931-0.0510.652
2019-09-1145.6546.0346.0545003,986,7000.926-0.0450.69
2019-09-1045.4645.4745.9444.99005,969,9000.925-0.0450.673
2019-09-0943.0245.1845.4942.88007,858,9000.925-0.0490.678
2019-09-0642.6542.7442.8142.31003,388,9000.925-0.070.482
2019-09-0542.2642.5343.0642.04004,544,4000.925-0.0720.466
2019-09-0441.6841.6441.7641.21002,671,6000.923-0.0760.409
2019-09-0341.4141.2541.5640.74003,613,2000.923-0.0750.38
2019-08-3041.7441.7841.9741.55003,051,0000.922-0.0680.405
2019-08-2941.1941.4441.7841.12003,051,5000.922-0.0690.415
2019-08-2840.5240.7840.9140.25004,186,6000.92-0.0670.384
2019-08-2741.0640.6841.2540.63003,878,3000.921-0.0630.366
2019-08-2641.0540.8341.1740.57004,231,9000.92-0.0610.365
2019-08-2341.6240.7541.9640.5003,737,3000.921-0.0580.35
2019-08-2241.9541.8942.1941.54003,712,7000.92-0.0580.448
2019-08-2141.8541.6642.0941.54003,295,6000.92-0.0590.431
2019-08-2042.2441.6842.341.63002,441,7000.921-0.0570.457
2019-08-1942.7442.4342.7842.42002,843,7000.919-0.0520.519
2019-08-1641.6742.0542.2241.64002,938,2000.92-0.0510.496
2019-08-1541.7441.3942.0741.14003,583,7000.919-0.0490.476
2019-08-1442.4641.6842.7741.64004,952,5000.92-0.0480.491
2019-08-1343.9743.3844.3643.28006,093,1000.912-0.0430.588
2019-08-1244.9644.0845.2144.02004,268,9000.922-0.0360.634
2019-08-0945.1445.545.844.91005,077,3000.917-0.0320.718
2019-08-0844.745.2645.6644.64005,054,8000.919-0.0350.699
2019-08-0744.244.4344.743.34006,223,6000.924-0.0250.653
2019-08-0644.8945.1545.1644.26005,007,7000.924-0.0210.632
2019-08-0544.9444.7645.3144.26005,557,8000.925-0.0170.634
2019-08-0245.6645.7245.9744004,764,7000.93-0.0220.674
2019-08-0146.0745.6647.1845.51006,863,7000.932-0.0260.702
2019-07-3146.646.6147.0446.35006,635,7000.929-0.0250.734
2019-07-3046.0846.7246.8445.97004,222,1000.931-0.0290.686
2019-07-2947.1246.5147.2546.5004,524,0000.931-0.0280.713
2019-07-2646.9347.2847.3446.30.3104,789,7000.93-0.0180.739
2019-07-2546.6846.6746.846.06005,004,9000.929-0.020.705
2019-07-2445.9446.4846.6945.8005,310,8000.931-0.020.682
2019-07-2345.6246.146.3345.43006,243,1000.934-0.0330.702
2019-07-2244.5945.2145.3944.45004,900,4000.932-0.0360.654
2019-07-1944.4644.6745.1744.38007,744,2000.932-0.0410.664
2019-07-1843.744.2744.3943.53005,705,6000.934-0.0460.64
2019-07-1742.843.5444.1242.8006,527,0000.933-0.050.625
2019-07-1642.7742.5443.0642.48004,872,6000.938-0.060.555
2019-07-1543.0242.5843.0242.4004,958,7000.938-0.060.549
2019-07-1243.242.9843.342.58003,290,2000.94-0.0530.615
2019-07-1142.5943.0743.1642.45003,951,8000.941-0.0510.622
2019-07-1042.8942.4742.9242.35003,804,4000.942-0.0540.577
2019-07-0942.0742.8342.8541.9004,179,8000.942-0.0450.605
2019-07-0843.2742.4643.4342.25006,209,5000.942-0.0470.584
2019-07-0544.2743.9444.5243.58003,527,9000.942-0.0430.666
2019-07-0343.7244.0544.0743.38002,714,1000.941-0.0510.658
2019-07-0243.8843.6544.1543.48005,205,8000.943-0.0490.655
2019-07-0144.3343.8844.3843.64004,124,0000.95-0.0410.648
2019-06-2843.4243.5743.9743.19007,683,5000.953-0.0380.659
2019-06-2742.6942.8243.242.58003,025,0000.967-0.0580.703
2019-06-2642.9142.554342.33005,682,6001.005-0.0810.713
2019-06-2542.5142.8642.9542.1005,941,3001.008-0.0770.704
2019-06-2442.7542.5143.4442.4004,117,5001.011-0.0820.703
2019-06-2142.7442.8443.4842.53008,578,6001.011-0.080.713
2019-06-2042.1242.5542.6241.570011,226,5001.012-0.0820.703
2019-06-1942.9342.1342.9341.870014,111,6001.011-0.0820.702
2019-06-1842.9842.6743.6342.610010,901,9001.012-0.0780.718
2019-06-1743.9243.3743.9743.32002,516,6001.017-0.0680.784
2019-06-1443.9643.944.1143.46002,842,2001.018-0.070.874
2019-06-1343.6743.9444.1543.53002,573,1001.017-0.0690.839
2019-06-1243.9143.5244.0843.41004,257,4001.017-0.0710.817
2019-06-1144.5443.9144.7443.57005,493,9001.017-0.0710.836
2019-06-1044.2644.3144.7443.95004,970,3001.017-0.070.852
2019-06-0743.243.8144.1443.17004,644,7001.016-0.0750.825
2019-06-064343.2443.442.59003,587,4001.017-0.070.809
2019-06-0543.6243.0343.7842.86003,570,7001.018-0.0740.815
2019-06-0443.0743.743.7442.86004,339,7001.021-0.0680.883
2019-06-0342.1342.4842.6941.94006,694,5001.018-0.0680.81
2019-05-3142.0242.1342.4841.87006,760,0001.019-0.0730.782
2019-05-3043.4542.6843.5642.34005,268,5001.02-0.0740.825
2019-05-2943.2743.4843.5742.73006,047,2001.02-0.0680.874
2019-05-2844.4543.7444.5443.74008,718,9001.021-0.0670.908
2019-05-2444.7844.5644.7844.39004,366,2001.02-0.0630.937
2019-05-2345.2744.6445.3244.41006,228,5001.021-0.0610.947
2019-05-2245.4745.5545.645.27003,232,1001.019-0.0591.003
2019-05-2145.5345.645.7945.49003,595,6001.019-0.0611.026
2019-05-2045.4845.3645.745.17003,067,6001.019-0.0481.031
2019-05-1745.545.4746.1645.41003,497,4001.018-0.0451.037
2019-05-1645.9545.9346.3445.85003,173,3001.017-0.0451.07
2019-05-1545.9445.946.1445.52003,306,7001.018-0.0411.099
2019-05-1446.5346.3946.7346.11003,942,9001.02-0.0371.085
2019-05-1346.6746.5347.1846.31004,658,0001.021-0.0321.039
2019-05-1047.0447.4647.646.56003,987,7001.026-0.0321.1
2019-05-0946.947.1547.2446.57003,113,6001.026-0.0351.136
2019-05-0847.3647.4247.9447.21003,959,3001.026-0.0341.122
2019-05-0748.147.548.2847.21004,235,9001.026-0.0331.141
2019-05-0648.4248.6848.8647.9003,165,7001.024-0.0321.265
2019-05-0349.2749.3149.6249.14004,360,6001.026-0.0351.243
2019-05-0248.949.1749.7448.68005,597,9001.029-0.0311.225
2019-05-0149.0448.7849.6148.7006,204,6001.029-0.0351.241
2019-04-3048.844949.1248.33006,349,5001.031-0.0381.26
2019-04-2947.6648.7349.2847.63005,983,8001.031-0.041.248
2019-04-2647.5547.7947.8246.880.2805,431,5001.031-0.0431.232
2019-04-2547.1147.6348.0346.85006,818,8001.032-0.0451.203
2019-04-2447.3147.2447.5446.87007,659,2001.032-0.0451.178
2019-04-2347.1647.5547.8546.47008,468,4001.028-0.0321.148
2019-04-2247.3447.2847.6646.98007,990,1001.028-0.0231.184
2019-04-1847.4647.547.7946.98008,317,2001.029-0.0171.199
2019-04-1748.7647.4449.0547.170013,434,5001.03-0.0151.192
2019-04-1651.7452.4352.651.74005,443,8001.0240.021.5
2019-04-1551.851.6152.1451.43004,596,2001.0240.0171.47
2019-04-1251.5151.8151.9351.3004,663,1001.0320.0311.483
2019-04-1150.5750.7151.0250.35003,857,6001.0290.0251.432
2019-04-1050.0350.3250.3649.72002,743,1001.0280.0271.392
2019-04-0950.0950.0350.3449.61003,827,6001.0280.0231.322
2019-04-0849.9250.2850.3649.92006,959,0001.0340.0131.343
2019-04-0550.650.2150.7850.06004,263,7001.0340.0131.343
2019-04-0450.4450.4850.7150.2005,998,3001.0360.0161.293
2019-04-0350.8150.2751.1350.15004,972,0001.0350.0171.218
2019-04-0250.5750.3850.9550.35003,301,0001.0350.0171.232
2019-04-0149.8450.4950.5749.82003,496,3001.0350.0161.226
2019-03-2949.7649.4849.9949.37004,933,0001.0330.0131.179
2019-03-2849.3249.4449.6449.09003,814,1001.0310.0081.191
2019-03-2749.849.1549.9148.95007,443,1001.0310.0081.182
2019-03-2649.749.8850.0349.31003,642,9001.030.011.209
2019-03-2549.5449.3350.0649.07002,751,6001.030.0071.158
2019-03-2250.5149.5550.6148.93005,566,9001.030.0061.155
2019-03-2150.6250.9151.0750.05004,643,1001.0270.0091.253
2019-03-2051.98515250.93004,059,2001.0310.0191.26
2019-03-1953.1652.1253.2452.09004,103,1001.0290.0261.401
2019-03-1852.4752.9653.1552.28003,345,6001.0280.0271.504
2019-03-1551.5652.1252.251.45009,613,0001.0270.0221.469
2019-03-1451.3551.7651.8951.27003,949,3001.0270.021.47
2019-03-1351.1951.4551.6250.86004,131,6001.0290.021.449
2019-03-1251.0250.9351.1650.87003,980,2001.0290.0161.41
2019-03-1150.7850.8551.0250.52003,509,7001.0280.0111.412
2019-03-0849.8750.5150.5549.69003,135,8001.0320.0111.382
2019-03-0750.8550.2650.8750.14004,315,6001.0320.0091.354
2019-03-0651.6551.0851.7951.08003,774,0001.0310.0151.462
2019-03-0550.8451.6551.8350.61004,956,9001.0310.0181.52
2019-03-0451.8450.9352.450.62003,883,3001.0320.0171.484
2019-03-0151.8151.6952.2951.41004,238,0001.0390.0261.572
2019-02-2851.851.495251.37004,571,9001.0410.0221.55
2019-02-2752.0451.7552.1151.68003,512,9001.040.0331.576
2019-02-2651.8752.0452.3851.66003,504,5001.0410.0361.633
2019-02-2552.3551.9352.6551.9004,423,7001.040.031.623
2019-02-2252.1552.2152.3251.83002,950,4001.0390.0341.607
2019-02-2152.1751.9552.3451.81002,842,3001.0390.0341.633
2019-02-205252.3152.3751.61004,553,4001.0390.041.668
2019-02-1951.6751.9952.1651.37003,764,8001.0390.0361.656
2019-02-1551.1351.9951.9951.1004,363,5001.0370.0341.599
2019-02-1451.1450.7951.1450.03003,380,3001.0360.0311.531
2019-02-1351.9651.4452.1151.42004,137,2001.040.041.55
2019-02-1251.5451.8452.0751.53004,413,6001.0440.0391.572
2019-02-1151.0251.0351.1350.73003,357,1001.0430.0371.529
2019-02-0850.850.8551.0650.22003,875,5001.0430.041.56
2019-02-0751.3151.1351.6150.68003,872,7001.0490.0341.55
2019-02-0651.4351.3351.6851.12003,441,6001.0480.0341.59
2019-02-0551.5151.6351.7551.23003,436,9001.0480.0411.655
2019-02-0451.751.3951.751.26004,274,1001.0480.041.618
2019-02-0151.3651.6351.7351.24004,559,1001.0550.0381.657
2019-01-3151.2451.3351.3950.77004,248,8001.0550.0281.547
2019-01-3051.5451.5452.2150.98004,982,3001.0590.0341.519
2019-01-2952.3451.6252.6951.55004,070,3001.0640.0371.582
2019-01-2852.0252.4352.4651.84005,413,4001.0610.0461.597
2019-01-2552.7652.3952.8752.370.2808,178,6001.0660.0461.61
2019-01-2451.5952.4252.4751.5006,002,5001.0660.0511.586
2019-01-2351.8351.7951.950.92006,233,2001.0670.0481.485
2019-01-2251.0151.3351.7350.96006,585,7001.0630.0311.435
2019-01-1850.5651.451.7750.25008,977,1001.0670.0251.466
2019-01-1748.7450.2950.3448.59007,595,5001.0650.0231.437
2019-01-1648.8949.2249.5247.59007,647,7001.0690.0131.276
2019-01-1547.0848.2248.346.98006,215,8001.0680.0061.2
2019-01-1446.547.2647.7246.49004,715,9001.069-01.171
2019-01-1145.9846.9347.1345.73003,728,4001.071-0.0051.177
2019-01-1046.3646.3346.7746.09004,435,4001.071-0.0081.083
2019-01-0946.5546.6146.8346.25005,270,8001.073-0.0061.061
2019-01-0846.9346.4847.0545.89004,594,5001.073-0.0061.056
2019-01-0746.5146.6547.1746.13004,223,1001.079-0.0051.074
2019-01-0446.2446.7646.8245.78004,881,5001.08-0.0041.047
2019-01-0346.245.4446.2445.37004,415,7001.089-0.0070.969
2019-01-0245.4346.3646.4145.3004,229,5001.091-0.0061.052
2018-12-3145.7645.9446.4145.52003,901,0001.091-0.010.998
2018-12-2845.9745.5346.1345.24004,688,3001.092-0.0091.004
2018-12-2744.3245.745.744.32007,873,9001.092-0.0081.016
2018-12-2643.5845.0545.0542.62007,465,9001.091-0.010.973
2018-12-2443.243.4244.4343.16007,228,5001.107-0.0070.886
2018-12-2143.5143.5744.7943.060017,265,1001.122-0.0170.898
2018-12-2044.0443.9345.343.890013,057,8001.129-0.0230.958
2018-12-1945.5244.4146.0844.180013,329,1001.133-0.0280.987
2018-12-1848.0245.6148.2645.570013,306,1001.136-0.0311.057
2018-12-1747.2347.848.6946.98009,805,8001.135-0.0141.267
2018-12-1446.4547.547.8246.44009,624,2001.155-0.0171.226
2018-12-1346.9746.9447.5246.57007,156,7001.168-0.0361.212
2018-12-1247.0446.9147.7746.49007,603,4001.173-0.0411.215
2018-12-1147.2346.5347.8246.45009,315,1001.173-0.0441.193
2018-12-1046.3146.4246.5545.46006,243,9001.174-0.0481.132
2018-12-0746.6546.5647.4146.25006,514,5001.175-0.0471.128
2018-12-0646.6546.6946.8545.550011,591,9001.188-0.0581.137
2018-12-0449.3247.5349.5747.26008,856,1001.187-0.0521.203
2018-12-0350.5649.4250.7349.13006,330,5001.186-0.051.322
2018-11-3049.3850.0850.1649.38005,407,3001.191-0.041.32
2018-11-2949.7249.4650.249.34004,997,0001.188-0.0451.281
2018-11-2850.350.3750.4349.13007,006,6001.186-0.0371.329
2018-11-2749.4450.1450.1549.34003,642,6001.198-0.0311.299
2018-11-2649.2349.7150.1849.17005,730,7001.197-0.031.295
2018-11-2348.4148.6649.0348.14002,122,4001.196-0.0321.226
2018-11-2148.4348.7649.2648.26005,181,5001.197-0.0341.233
2018-11-2048.5848.1948.6947.79007,326,0001.196-0.0391.232
2018-11-1948.1648.9249.1248.01006,314,3001.199-0.0431.299
2018-11-1647.8248.248.4247.73004,548,4001.214-0.0551.246
2018-11-1546.648.0448.0646.32007,128,2001.214-0.0551.213
2018-11-1447.3747.0747.8446.47006,616,5001.209-0.0611.181
2018-11-1347.0147.0447.5746.9004,870,1001.21-0.0641.189
2018-11-1247.1746.8347.3346.73004,897,9001.21-0.0651.212
2018-11-0947.6547.3447.7347.05004,474,9001.215-0.0681.197
2018-11-0847.3647.8548.0647.28005,826,3001.215-0.0691.219
2018-11-0747.3447.647.746.6004,741,7001.215-0.0721.298
2018-11-0646.8147.1647.246.53003,623,5001.222-0.0591.243
2018-11-0546.2346.8246.9546.23004,750,4001.222-0.0531.224
2018-11-0246.8546.0847.1345.76006,151,2001.221-0.0551.168
2018-11-0146.4746.3846.6746.09004,020,2001.221-0.0531.197
2018-10-3146.0946.1946.7345.98006,204,8001.223-0.051.233
2018-10-3044.9945.7945.8544.83007,078,8001.226-0.0531.194
2018-10-2944.7244.6745.2544.090.2806,216,4001.224-0.0581.117
2018-10-2644.3444.144.6543.95009,232,0001.232-0.061.108
2018-10-2544.3944.7645.2844.22006,699,8001.234-0.0641.147
2018-10-2444.8543.9744.9943.84007,339,6001.237-0.0641.115
2018-10-2344.1944.8945.1943.8009,870,0001.25-0.0721.189
2018-10-2246.0245.0746.2245.07007,268,3001.25-0.0741.2
2018-10-1945.6845.9846.1944.98009,462,2001.249-0.0691.25
2018-10-1846.1346.3646.8645.64008,072,0001.247-0.0561.284
2018-10-1747.1247.6747.9746.68007,693,4001.244-0.0561.371
2018-10-1647.2847.8747.8846.88004,623,5001.244-0.0561.432
2018-10-1547.494747.6747006,474,5001.252-0.051.374
2018-10-1248.9947.6348.9946.8006,134,5001.252-0.0511.381
2018-10-1148.9147.7149.447.65008,144,6001.259-0.0471.422
2018-10-1050.8149.250.949.18006,211,6001.257-0.0461.501
2018-10-0950.8850.6650.9450.41003,696,0001.267-0.0561.674
2018-10-0850.8451.251.2650.73003,902,2001.266-0.0541.722
2018-10-0551.2451.0151.5450.85004,316,8001.267-0.0541.651
2018-10-0450.6951.151.3350.53004,825,1001.268-0.0561.631
2018-10-0350.5150.6150.9450.34003,707,0001.273-0.0641.657
2018-10-0250.2450.250.549.7003,245,5001.266-0.0741.585
2018-10-0149.6150.3450.3749.4004,634,7001.266-0.0721.567
2018-09-2849.6449.4649.9749.37005,310,6001.262-0.0791.569
2018-09-2750.3849.9950.5149.78004,068,2001.262-0.0731.593
2018-09-2650.9250.3651.0650.23005,107,7001.265-0.071.581
2018-09-2550.9150.7451.0750.64005,039,0001.264-0.0581.607
2018-09-2451.7650.851.7650.65003,501,1001.264-0.061.64
2018-09-2151.7851.7951.951.440021,768,7001.262-0.0531.682
2018-09-2051.1851.7351.7851.11004,553,9001.262-0.0541.629
2018-09-1949.9850.8651.2749.92004,973,0001.262-0.0531.562
2018-09-1849.8649.9150.0249.58003,477,5001.263-0.0611.484
2018-09-1750.1349.6850.1449.44004,799,3001.263-0.0631.465
2018-09-1449.8650.150.249.83003,766,9001.262-0.0641.491
2018-09-1350.4849.6850.5349.45006,816,6001.261-0.0691.493
2018-09-1250.6350.4550.7250.34003,956,4001.263-0.0591.539
2018-09-1150.3250.6750.9150.14003,657,9001.263-0.0571.534
2018-09-1050.6650.4750.8850.38003,825,5001.263-0.0561.518


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC