Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Pro
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| MSCI Inc | MSCI | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 0.00 | 0.0% | 261.50 | 0.00 | 0.00 | 0.00 | 261.50 | 03:59:53 |
MSCI Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 255.53 | 267.51 | 254.35 | 261.56 | 382,658 | 5.97 | 2.34% |
| 1 Month | 245.31 | 267.51 | 244.84 | 257.33 | 514,780 | 16.19 | 6.6% |
| 3 Months | 240.00 | 267.51 | 210.34 | 237.83 | 471,295 | 21.50 | 8.96% |
| 6 Months | 246.07 | 267.51 | 206.8228 | 234.40 | 501,414 | 15.43 | 6.27% |
| 1 Year | 152.5345 | 267.51 | 134.28 | 209.27 | 559,320 | 108.97 | 71.44% |
| 3 Years | 81.25 | 267.51 | 77.75 | 158.99 | 522,609 | 180.25 | 221.85% |
| 5 Years | 47.21 | 267.51 | 45.66 | 119.11 | 558,553 | 214.29 | 453.91% |
MSCI 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10 2019 | 261.50 | -2.03 | -0.77% | 264.14 | 264.14 | 260.51 | 381,303 |
| Dec 09 2019 | 263.53 | -2.79 | -1.05% | 266.23 | 267.01 | 263.36 | 383,414 |
| Dec 06 2019 | 266.32 | 5.90 | 2.27% | 263.03 | 267.51 | 261.905 | 499,727 |
| Dec 05 2019 | 260.42 | 6.07 | 2.39% | 259.53 | 261.09 | 258.01 | 256,753 |
| Dec 04 2019 | 254.35 | 0.00 | 0.0% | 255.53 | 259.81 | 254.35 | 392,095 |
| Dec 03 2019 | 254.35 | -2.22 | -0.87% | 252.45 | 255.53 | 251.54 | 455,227 |
| Dec 02 2019 | 256.57 | -2.62 | -1.01% | 260.34 | 262.76 | 255.505 | 700,868 |
| Nov 29 2019 | 259.19 | 1.01 | 0.39% | 257.76 | 260.75 | 256.80 | 285,814 |
| Nov 27 2019 | 258.18 | -1.59 | -0.61% | 261.04 | 261.50 | 252.265 | 643,592 |
| Nov 26 2019 | 259.77 | -4.24 | -1.61% | 264.21 | 265.605 | 259.04 | 879,092 |
| Nov 25 2019 | 264.01 | 6.04 | 2.34% | 258.69 | 264.57 | 258.69 | 655,190 |
| Nov 22 2019 | 257.97 | 2.35 | 0.92% | 256.47 | 258.71 | 255.29 | 388,893 |
| Nov 21 2019 | 255.62 | -0.75 | -0.29% | 257.66 | 259.32 | 253.80 | 397,277 |
| Nov 20 2019 | 256.37 | -1.13 | -0.44% | 257.07 | 261.36 | 253.7906 | 1,001,338 |
| Nov 19 2019 | 257.50 | 4.91 | 1.94% | 254.07 | 258.37 | 253.9634 | 614,242 |
| Nov 18 2019 | 252.59 | 2.59 | 1.04% | 249.40 | 253.00 | 248.98 | 482,659 |
| Nov 15 2019 | 250.00 | 0.00 | 0.0% | 250.01 | 251.01 | 247.3548 | 559,727 |
| Nov 14 2019 | 250.00 | 0.79 | 0.32% | 247.47 | 250.07 | 244.84 | 527,658 |
| Nov 13 2019 | 249.21 | 3.03 | 1.23% | 245.31 | 250.45 | 245.13 | 275,960 |
| Nov 12 2019 | 246.18 | 1.18 | 0.48% | 245.00 | 247.85 | 244.29 | 429,263 |
| Nov 11 2019 | 245.00 | 0.00 | 0.0% | 242.68 | 246.93 | 240.06 | 212,321 |
