MSCI Inc (MSCI)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 41.55 | 8.32665330661 | 499 | 571.02 | 493.58 | 885150 | 525.60301491 | CS |
| 4 | 58.77 | 12.1985138445 | 481.78 | 571.02 | 478.33 | 597178 | 507.74758835 | CS |
| 12 | 67.93 | 14.3730692734 | 472.62 | 571.02 | 466.36 | 627500 | 494.19211195 | CS |
| 26 | -16.54 | -2.96899962304 | 557.09 | 617.39 | 439.95 | 610001 | 512.79710142 | CS |
| 52 | -9.45 | -1.71818181818 | 550 | 617.39 | 439.95 | 481074 | 518.56224866 | CS |
| 156 | -33.66 | -5.86196687623 | 574.21 | 679.85 | 376.41 | 467007 | 507.45753056 | CS |
| 260 | 306.7 | 131.152448151 | 233.85 | 679.85 | 206.8228 | 483840 | 435.28978873 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 540.54999 | 2.34 | 0.43 | 539 | 545.37 | 532.24 | 439621 |
| 1721947200 | 538.21 | 4.01 | 0.75 | 535.29 | 545.5425 | 529.61 | 584332 |
| 1721860800 | 534.2 | -11.81 | -2.16 | 542.335 | 544.79 | 532.46 | 679408 |
| 1721774400 | 546.01 | 40.44 | 8.00 | 550.86 | 571.02 | 537.59 | 1362249 |
| 1721688000 | 505.57 | 9.68 | 1.95 | 498.49 | 505.76 | 495.78 | 825412 |
| 1721428800 | 495.89 | -2.66 | -0.53 | 496.055 | 499.82 | 493.58 | 591083 |
| 1721342400 | 498.55 | -5.45 | -1.08 | 502.02 | 504.49 | 496.42 | 410769 |
| 1721256000 | 504 | -4 | -0.79 | 507.295 | 510.065 | 503.46 | 389601 |
| 1721169600 | 508 | 6.5 | 1.30 | 504.16 | 510.33 | 503.42 | 543921 |
| 1721083200 | 501.5 | -0.5 | -0.10 | 500.36 | 503.36 | 498.755 | 524430 |
| 1720824000 | 502 | 8.35 | 1.69 | 495.85 | 505.405 | 494 | 664406 |
| 1720737600 | 493.65 | 4.65 | 0.95 | 488.98 | 497.7218 | 488.305 | 705050 |
| 1720651200 | 489 | -0.07 | -0.01 | 489.75 | 491.79 | 487.43 | 596651 |
| 1720564800 | 489.07 | -3.19 | -0.65 | 491.91 | 495.602 | 488.72 | 465495 |
| 1720478400 | 492.26 | -2.98 | -0.60 | 495.13 | 498.23 | 491.185 | 363032 |
| 1720219200 | 495.24 | 4.23 | 0.86 | 491.19 | 495.26 | 488.4401 | 384626 |
| 1720040640 | 491.01 | -0.41 | -0.08 | 494.16 | 499.6799 | 491.01 | 353850 |
| 1719960000 | 491.42 | 12.11 | 2.53 | 479.31 | 491.43 | 478.8311 | 427786 |
| 1719873600 | 479.31 | -2.44 | -0.51 | 481.78 | 484.66 | 478.33 | 476592 |
| 1719614400 | 481.75 | -5.06 | -1.04 | 487.7 | 491.13 | 479.37 | 829871 |
| 1719528000 | 486.81 | -0.1 | -0.02 | 486.83 | 491.96 | 485.64 | 362304 |
| 1719441600 | 486.91 | -1.88 | -0.38 | 484.74 | 488.352 | 482.06 | 294856 |
| 1719355200 | 488.79 | -0.37 | -0.08 | 489.16 | 490.18 | 484.7901 | 490096 |
| 1719268800 | 489.16 | 2.84 | 0.58 | 486.15 | 492.75 | 483.66 | 383009 |
| 1719009600 | 486.32 | 3.53 | 0.73 | 481.38 | 486.5961 | 480.36 | 727604 |
| 1718923200 | 482.79 | 6.27 | 1.32 | 478.88 | 484.99 | 478.115 | 669142 |
| 1718750400 | 476.52 | -8.26 | -1.70 | 484.44 | 487.07 | 475.32 | 732686 |
| 1718664000 | 484.78 | 4.25 | 0.88 | 479.16 | 487.61 | 477.31 | 491741 |
| 1718404800 | 480.53 | -3.75 | -0.77 | 481.05 | 482.94 | 476.54 | 529904 |
| 1718318400 | 484.28 | -3.66 | -0.75 | 486.22 | 488.08 | 482.42 | 482872 |
| 1718232000 | 487.94 | 3.46 | 0.71 | 487.99 | 493.17 | 487.02 | 486802 |
| 1718145600 | 484.48 | 0.47 | 0.10 | 482.79 | 486.685 | 480.56 | 574002 |
| 1718059200 | 484.01 | -7.68 | -1.56 | 488.09 | 489.43 | 482.905 | 472968 |
| 1717800000 | 491.69 | -1.4 | -0.28 | 496.05 | 496.1599 | 490 | 388631 |
| 1717713600 | 493.09 | -5.22 | -1.05 | 498.08 | 502.87 | 491.76 | 721940 |
| 1717627200 | 498.31 | 5.12 | 1.04 | 495 | 501.5 | 486.87 | 481392 |
| 1717540800 | 493.19 | 2.69 | 0.55 | 491.1 | 495.315 | 488.91 | 438011 |
| 1717454400 | 490.5 | -4.68 | -0.95 | 494.22 | 495.87 | 483.975 | 789889 |
| 1717195200 | 495.18 | 5.66 | 1.16 | 487.89 | 495.62 | 485.36 | 701483 |
| 1717108800 | 489.52 | -0.22 | -0.04 | 489 | 491.35 | 483.46 | 508889 |
| 1717022400 | 489.74 | -5.96 | -1.20 | 492 | 493.35 | 487 | 663463 |
| 1716936000 | 495.7 | 2.7 | 0.55 | 493 | 496.26 | 488.62 | 652555 |
| 1716590400 | 493 | 2.6 | 0.53 | 492.85 | 495.6 | 487.97 | 482854 |
| 1716504000 | 490.4 | -13.43 | -2.67 | 505.56 | 507.8 | 489.82 | 1149967 |
| 1716417600 | 503.83 | -1.7 | -0.34 | 507.63 | 507.63 | 499.07 | 654919 |
| 1716331200 | 505.53 | -6.73 | -1.31 | 511.29 | 515.47 | 502.55 | 797091 |
| 1716244800 | 512.26 | 6.93 | 1.37 | 502.54 | 512.62 | 502.54 | 569812 |
| 1715985600 | 505.33 | 7.82 | 1.57 | 500.88 | 505.66 | 495.2 | 878530 |
| 1715899200 | 497.51 | 7.45 | 1.52 | 491.96 | 503.515 | 488.07 | 931516 |
| 1715812800 | 490.06 | 1.95 | 0.40 | 490 | 493.85 | 486.995 | 773482 |
| 1715726400 | 488.11 | 2.54 | 0.52 | 490 | 494.35 | 482.69 | 738637 |
| 1715640000 | 485.57 | 0.41 | 0.08 | 488.24 | 493.14 | 484 | 448441 |
| 1715380800 | 485.16 | 2.66 | 0.55 | 483.8 | 487.88 | 482.28 | 544615 |
| 1715294400 | 482.5 | 11.75 | 2.50 | 472.85 | 484.5 | 472.38 | 760084 |
| 1715208000 | 470.75 | -0.65 | -0.14 | 470.28 | 474.87 | 468.43 | 811415 |
| 1715121600 | 471.4 | -4.09 | -0.86 | 479.23 | 479.23 | 471.34 | 852708 |
| 1715035200 | 475.49 | 8.45 | 1.81 | 471.95 | 480.255 | 470.01 | 1084764 |
| 1714776000 | 467.04 | -0.66 | -0.14 | 472.62 | 474.9 | 466.36 | 826194 |
| 1714689600 | 467.7 | -2.33 | -0.50 | 471.29 | 471.98 | 458.69 | 767766 |
| 1714603200 | 470.03 | 4.24 | 0.91 | 465.54 | 480.48 | 463.3515 | 920091 |
| 1714516800 | 465.79 | -11.19 | -2.35 | 477.41 | 482.151 | 464.82 | 932604 |
| 1714430400 | 476.98 | -0.8 | -0.17 | 480.48 | 483 | 472.54 | 1035512 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
