MSCI Inc (MSCI)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -16.04 | -2.79097283848 | 574.71 | 578.43 | 556.44 | 504374 | 568.18586142 | CS |
| 4 | 25.7 | 4.82203501135 | 532.97 | 578.43 | 528.67 | 461805 | 557.58269513 | CS |
| 12 | -26.62 | -4.54817270071 | 585.29 | 598.71 | 486.735 | 571940 | 551.32487289 | CS |
| 26 | -34.08 | -5.74947279629 | 592.75 | 642.448 | 486.735 | 529658 | 572.40665911 | CS |
| 52 | 53.11 | 10.505182372 | 505.56 | 642.448 | 475.32 | 514934 | 557.73607421 | CS |
| 156 | 140.48 | 33.5923862359 | 418.19 | 642.448 | 379.63 | 477837 | 518.61532453 | CS |
| 260 | 213.67 | 61.9333333333 | 345 | 679.85 | 299.09 | 467325 | 495.14782062 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1748040000 | 558.66999 | -5.21 | -0.92 | 558.12 | 562.2 | 556.6601 | 226490 |
| 1747953600 | 563.88 | 3.78 | 0.67 | 559.52 | 566.79999 | 556.44 | 435577 |
| 1747867200 | 560.1 | -11.11 | -1.94 | 567.91 | 570.67999 | 559.46 | 507418 |
| 1747780800 | 571.21 | -1.44 | -0.25 | 570 | 574.17999 | 567.2925 | 508006 |
| 1747694400 | 572.65 | 0.43 | 0.08 | 568.05999 | 575.04999 | 567.79 | 284017 |
| 1747435200 | 572.22 | -3.19 | -0.55 | 574.71 | 578.42999 | 567.8201 | 786853 |
| 1747348800 | 575.41 | 8.83 | 1.56 | 565.67999 | 576.774 | 565.67999 | 608313 |
| 1747262400 | 566.58 | 2.71 | 0.48 | 564.66999 | 567.74 | 561.57 | 445154 |
| 1747176000 | 563.87 | -5.1 | -0.90 | 569.13 | 574.54 | 562.29 | 512779 |
| 1747089600 | 568.97 | 12.41 | 2.23 | 572.92999 | 572.92999 | 558.4053 | 431354 |
| 1746830400 | 556.55999 | -1.42 | -0.25 | 559.26 | 561.13 | 554.72 | 379537 |
| 1746744000 | 557.98 | 5.31 | 0.96 | 554.29 | 563.16999 | 552.915 | 525946 |
| 1746657600 | 552.66999 | 7.5 | 1.38 | 545.59 | 554.30999 | 545.59 | 339758 |
| 1746571200 | 545.16999 | -5.24 | -0.95 | 545.57 | 550.91 | 542.39 | 438267 |
| 1746484800 | 550.41 | -5.41 | -0.97 | 552.37 | 557.86 | 549.49 | 328444 |
| 1746225600 | 555.82 | 9.75 | 1.79 | 554.5 | 558.72 | 550.65 | 389903 |
| 1746139200 | 546.07 | 0.96 | 0.18 | 543 | 552.29 | 539.6744 | 428188 |
| 1746052800 | 545.11 | 4.65 | 0.86 | 536.99 | 546.53 | 531.27 | 600162 |
| 1745966400 | 540.46 | 5.51 | 1.03 | 536.53 | 542.9 | 531.41 | 350205 |
| 1745880000 | 534.95 | -0.41 | -0.08 | 534.67999 | 539.2 | 529.42999 | 431705 |
| 1745620800 | 535.36 | 4.76 | 0.90 | 532.97 | 537.75 | 528.66999 | 504516 |
| 1745534400 | 530.6 | -2.81 | -0.53 | 535.91 | 538.62 | 529 | 689273 |
| 1745448000 | 533.41 | -5.07 | -0.94 | 550 | 559.99 | 531.79 | 936690 |
| 1745361600 | 538.48 | 5 | 0.94 | 527 | 540.61 | 516.29 | 817990 |
| 1745275200 | 533.48 | -13.41 | -2.45 | 539.27 | 542.67999 | 525.765 | 917004 |
| 1744929600 | 546.89 | 4.33 | 0.80 | 547.53 | 555.035 | 543.0001 | 508599 |
| 1744843200 | 542.55999 | -14.01 | -2.52 | 551.27 | 556.16 | 538.75 | 418337 |
| 1744756800 | 556.57 | 5.32 | 0.97 | 553.91 | 562.02 | 552.30999 | 360187 |
| 1744670400 | 551.25 | 9.55 | 1.76 | 551.35 | 557.89 | 547.74 | 484224 |
| 1744411200 | 541.7 | 13.93 | 2.64 | 524.02 | 546.04 | 521.66 | 442990 |
| 1744324800 | 527.77 | -21.56 | -3.92 | 537.49 | 538.30999 | 509.83 | 525172 |
| 1744238400 | 549.33 | 42.36 | 8.36 | 500.5 | 550.91999 | 495.28 | 933771 |
| 1744152000 | 506.97 | 0.41 | 0.08 | 517.66 | 531.66 | 496.85 | 854565 |
| 1744065600 | 506.56 | -0.88 | -0.17 | 497.28 | 521.35 | 486.735 | 1086184 |
| 1743806400 | 507.44 | -36.74 | -6.75 | 533.09 | 537.80999 | 507.14 | 1193304 |
| 1743720000 | 544.17999 | -31.78 | -5.52 | 561.58 | 564.21 | 543.66999 | 631677 |
| 1743633600 | 575.96 | 8.66 | 1.53 | 561.97 | 576.72 | 561.29 | 481815 |
| 1743547200 | 567.29999 | 1.8 | 0.32 | 564.17999 | 570.4 | 560.71 | 550132 |
| 1743460800 | 565.5 | 7.03 | 1.26 | 554.09 | 567.28 | 550.0501 | 569222 |
| 1743201600 | 558.47 | -7.3 | -1.29 | 566.05999 | 569.565 | 555.07 | 390030 |
| 1743115200 | 565.77 | -3.7 | -0.65 | 570.24 | 571 | 563.88 | 453567 |
| 1743028800 | 569.47 | -5.14 | -0.89 | 574.73 | 578.92999 | 565.54999 | 455132 |
| 1742942400 | 574.61 | 7.82 | 1.38 | 569.05999 | 576.54 | 564.2 | 409807 |
| 1742856000 | 566.79 | 4.23 | 0.75 | 569.86 | 574.04 | 565.2001 | 476925 |
| 1742596800 | 562.55999 | -3.43 | -0.61 | 561.97 | 563.77 | 554.75 | 822864 |
| 1742510400 | 565.99 | -4.42 | -0.77 | 565.33 | 571.94 | 562.52 | 580552 |
| 1742424000 | 570.41 | 1.71 | 0.30 | 567.85 | 573.68499 | 562.08 | 519918 |
| 1742337600 | 568.7 | 2.73 | 0.48 | 566.47 | 571.5099 | 564.84 | 555177 |
| 1742251200 | 565.97 | 11.26 | 2.03 | 552.7 | 569.09 | 552.096 | 343069 |
| 1741992000 | 554.71 | 13.25 | 2.45 | 547.12 | 556.69 | 542.21 | 405399 |
| 1741905600 | 541.46 | -3.61 | -0.66 | 544.02 | 547.31899 | 537.13 | 650780 |
| 1741819200 | 545.07 | 3.35 | 0.62 | 545.21 | 549.16729 | 538.5 | 662700 |
| 1741732800 | 541.72 | -3.62 | -0.66 | 543.2 | 549.23 | 535.915 | 846213 |
| 1741646400 | 545.34 | -16.55 | -2.95 | 555 | 556.5 | 539.51 | 819550 |
| 1741390800 | 561.89 | -4.39 | -0.78 | 568.83 | 568.83 | 553.35 | 702167 |
| 1741304400 | 566.28 | -6.71 | -1.17 | 566.07 | 573.59 | 561.725 | 645986 |
| 1741218000 | 572.99 | 5.37 | 0.95 | 567.85 | 574.55999 | 561.59 | 614509 |
| 1741131600 | 567.62 | -21.14 | -3.59 | 586.59 | 587.69 | 560.66 | 674840 |
| 1741045200 | 588.76 | -1.75 | -0.30 | 590.51 | 598.71 | 585.95 | 507482 |
| 1740786000 | 590.51 | 9.24 | 1.59 | 585.29 | 590.51 | 580.65 | 570556 |
| 1740699600 | 581.27 | 1.83 | 0.32 | 579.6 | 589 | 579.07 | 486151 |
| 1740613200 | 579.44 | -5.1 | -0.87 | 583.41 | 587 | 577.88 | 397017 |
| 1740526800 | 584.54 | 10.99 | 1.92 | 581.83 | 586.54 | 578.64 | 723385 |
| 1740440400 | 573.54999 | -4.79 | -0.83 | 578.30999 | 582.94 | 568.88 | 627029 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
