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 | -1.34 | -0.232622734532 | 576.04 | 579.515 | 561.71 | 664360 | 574.81887122 | CS |
| 4 | -41.27 | -6.70000162346 | 615.97 | 634.99 | 561.71 | 653627 | 584.57404569 | CS |
| 12 | -33.31 | -5.47852831368 | 608.01 | 642.448 | 561.71 | 497741 | 597.0162993 | CS |
| 26 | 0.43 | 0.074877670782 | 574.27 | 642.448 | 546.645 | 476543 | 588.99886853 | CS |
| 52 | 5.45 | 0.957400087835 | 569.25 | 642.448 | 439.95 | 534318 | 542.99544726 | CS |
| 156 | 81.19 | 16.4515410022 | 493.51 | 642.448 | 376.41 | 487265 | 509.23375731 | CS |
| 260 | 280.71 | 95.4828395524 | 293.99 | 679.85 | 218.65 | 482392 | 473.53031616 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740440400 | 573.54999 | -4.79 | -0.83 | 578.30999 | 582.94 | 568.88 | 627029 |
| 1740181200 | 578.34 | 3.99 | 0.69 | 575.41 | 579.515 | 570.30999 | 565158 |
| 1740094800 | 574.35 | -0.38 | -0.07 | 576.02 | 576.02 | 568.02 | 736072 |
| 1740008400 | 574.73 | 2.04 | 0.36 | 571.09 | 576.33 | 567.40009 | 608983 |
| 1739922000 | 572.69 | 0.06 | 0.01 | 576.04 | 576.04 | 561.71 | 747227 |
| 1739576400 | 572.63 | 0.33 | 0.06 | 574.7 | 578.865 | 571.44 | 452548 |
| 1739490000 | 572.29999 | -0.23 | -0.04 | 575 | 576.265 | 568.29999 | 784523 |
| 1739403600 | 572.53 | -4.78 | -0.83 | 572.24 | 573.4325 | 567.046 | 633603 |
| 1739317200 | 577.30999 | -6.17 | -1.06 | 570.01 | 582.215 | 569.15 | 728877 |
| 1739230800 | 583.48 | 4.09 | 0.71 | 583.69 | 583.83 | 575.59119 | 546917 |
| 1738971600 | 579.39 | -8.09 | -1.38 | 588.61 | 588.61 | 577.52 | 549304 |
| 1738885200 | 587.48 | 5.36 | 0.92 | 582.77 | 587.75 | 579.48 | 570220 |
| 1738798800 | 582.12 | -2.35 | -0.40 | 587.47 | 588.18499 | 575.205 | 825628 |
| 1738712400 | 584.47 | 2.04 | 0.35 | 580.2 | 589.465 | 578.79999 | 855713 |
| 1738626000 | 582.42999 | -14.34 | -2.40 | 587.19 | 592.95 | 581.38 | 604481 |
| 1738366800 | 596.77 | 6.04 | 1.02 | 590.85 | 597.09 | 586.04 | 735485 |
| 1738280400 | 590.73 | -2.32 | -0.39 | 593.5 | 603.75 | 585.05999 | 501956 |
| 1738194000 | 593.04999 | -35.29 | -5.62 | 599.9 | 618.19 | 572.27 | 1061422 |
| 1738107600 | 628.34 | 4.61 | 0.74 | 622.54 | 634.99 | 619.33 | 513000 |
| 1738021200 | 623.73 | 3.01 | 0.48 | 615.97 | 625.44 | 613.065 | 397787 |
| 1737762000 | 620.72 | 7.72 | 1.26 | 615.9 | 622.97 | 612.8501 | 367951 |
| 1737675600 | 613 | 0 | 0.00 | 613 | 613 | 613 | 0 |
| 1737589200 | 613 | -4.38 | -0.71 | 614 | 618.76 | 611.29 | 403088 |
| 1737502800 | 617.38 | 5.36 | 0.88 | 612.04999 | 618.61 | 604.96 | 673844 |
| 1737157200 | 612.02 | 2.05 | 0.34 | 613.94 | 617.19 | 609.02 | 311716 |
| 1737070800 | 609.97 | 8.97 | 1.49 | 603.44 | 610.89 | 597.13 | 425383 |
| 1736984400 | 601 | 15.2 | 2.59 | 596.66999 | 602.71 | 593.32 | 504138 |
| 1736898000 | 585.79999 | 5.28 | 0.91 | 582.66999 | 587.47 | 579.46 | 446888 |
| 1736811600 | 580.52 | 4.79 | 0.83 | 575.80999 | 581.66999 | 570.25 | 410014 |
| 1736552400 | 575.73 | -26.5 | -4.40 | 598.67999 | 598.67999 | 573.7 | 447629 |
| 1736379600 | 602.23 | 10.9 | 1.84 | 593.46 | 602.29999 | 586.11 | 416959 |
| 1736293200 | 591.33 | -5.33 | -0.89 | 598.15 | 598.15 | 588.04999 | 445396 |
| 1736206800 | 596.66 | -4.82 | -0.80 | 610.05999 | 610.05999 | 596.54 | 359267 |
| 1735947600 | 601.48 | 4.35 | 0.73 | 601.86 | 602.94 | 595.94 | 243761 |
| 1735861200 | 597.13 | -2.88 | -0.48 | 601.52 | 603.76 | 595.09 | 392250 |
| 1735688400 | 600.01 | 0.36 | 0.06 | 601.23 | 606.2261 | 598.13 | 223836 |
| 1735602000 | 599.65 | -9.94 | -1.63 | 608.16999 | 608.16999 | 595.07 | 358305 |
| 1735342800 | 609.59 | -1.38 | -0.23 | 607 | 611.92999 | 603.33 | 245416 |
| 1735256400 | 610.97 | 3.06 | 0.50 | 604.86 | 613.55999 | 604.86 | 221116 |
| 1735077840 | 607.91 | 2.49 | 0.41 | 607.88 | 607.91 | 602.99 | 157412 |
| 1734997200 | 605.41999 | 0.62 | 0.10 | 601.66999 | 607.1 | 598.96 | 302467 |
| 1734738000 | 604.79999 | 4.22 | 0.70 | 597.48 | 606.74 | 595.97 | 828250 |
| 1734651600 | 600.58 | 2.68 | 0.45 | 603.47 | 606.2 | 593.26 | 508411 |
| 1734565200 | 597.9 | -13.6 | -2.22 | 619.05999 | 620.29999 | 597.29999 | 715208 |
| 1734478800 | 611.5 | -6.88 | -1.11 | 617.66999 | 619.44 | 610.39 | 554347 |
| 1734392400 | 618.38 | -6.72 | -1.08 | 625.04 | 627.29 | 617.025 | 506651 |
| 1734133200 | 625.1 | -10.89 | -1.71 | 635 | 636.22 | 620.32 | 380861 |
| 1734046800 | 635.99 | 6.38 | 1.01 | 638.94 | 642.448 | 634.05999 | 430253 |
| 1733960400 | 629.61 | 0.6 | 0.10 | 632.16 | 638.755 | 629.03 | 455136 |
| 1733874000 | 629.01 | 10.51 | 1.70 | 617.9 | 635.74 | 617.33 | 483890 |
| 1733787600 | 618.5 | 1.32 | 0.21 | 618.54 | 621 | 612.23 | 323682 |
| 1733528400 | 617.17999 | 7.27 | 1.19 | 613.71 | 619.75 | 609.16999 | 484375 |
| 1733442000 | 609.91 | -6.02 | -0.98 | 610.26 | 616.3858 | 608.72 | 404415 |
| 1733355600 | 615.92999 | 7.83 | 1.29 | 605.82 | 617.48 | 605.82 | 371917 |
| 1733269200 | 608.1 | -0.87 | -0.14 | 608.58 | 613.64 | 603.75 | 307604 |
| 1733182800 | 608.97 | -0.66 | -0.11 | 608.01 | 610.05999 | 601.7601 | 347263 |
| 1732917840 | 609.63 | 4.67 | 0.77 | 605.41 | 611.08 | 605.16999 | 204352 |
| 1732750800 | 604.96 | 3 | 0.50 | 602.99 | 607.41 | 601.1785 | 345411 |
| 1732664400 | 601.96 | 9.23 | 1.56 | 593.69 | 603.07 | 590.58 | 362339 |
| 1732578000 | 592.73 | 3.16 | 0.54 | 592.75 | 596.54999 | 589.585 | 575317 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
