Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
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 | Last Traded  |
|
|---|---|---|---|---|
| 4.31 | 1.08% | 403.95 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 400.89 | 396.30 | 404.04 | 403.95 | 399.64 |
MSCI Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 403.99 | 409.62 | 395.685 | 400.35 | 324,068 | -0.04 | -0.01% |
| 1 Month | 349.99 | 437.35 | 336.03 | 387.77 | 555,624 | 53.96 | 15.42% |
| 3 Months | 380.46 | 437.35 | 336.03 | 364.78 | 488,216 | 23.49 | 6.17% |
| 6 Months | 345.00 | 437.35 | 299.09 | 356.16 | 502,873 | 58.95 | 17.09% |
| 1 Year | 258.69 | 437.35 | 218.65 | 317.38 | 575,942 | 145.26 | 56.15% |
| 3 Years | 129.09 | 437.35 | 124.08 | 227.11 | 565,477 | 274.86 | 212.92% |
| 5 Years | 70.40 | 437.35 | 62.17 | 172.82 | 550,151 | 333.55 | 473.79% |
MSCI 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25 2020 | 403.95 | 4.31 | 1.08% | 400.89 | 404.04 | 396.30 | 307,873 |
| Nov 24 2020 | 399.64 | -2.33 | -0.58% | 402.00 | 403.52 | 395.685 | 443,667 |
| Nov 23 2020 | 401.97 | 1.67 | 0.42% | 401.82 | 408.72 | 398.73 | 225,705 |
| Nov 20 2020 | 400.30 | -0.49 | -0.12% | 401.43 | 409.62 | 399.91 | 252,729 |
| Nov 19 2020 | 400.79 | 0.84 | 0.21% | 399.99 | 401.33 | 395.91 | 295,259 |
| Nov 18 2020 | 399.95 | -3.69 | -0.91% | 403.99 | 407.23 | 399.75 | 402,982 |
| Nov 17 2020 | 403.64 | 6.04 | 1.52% | 395.00 | 404.69 | 393.5275 | 476,284 |
| Nov 16 2020 | 397.60 | 9.18 | 2.36% | 389.53 | 398.31 | 383.96 | 465,730 |
| Nov 13 2020 | 388.42 | -1.06 | -0.27% | 390.56 | 392.91 | 386.42 | 421,073 |
| Nov 12 2020 | 389.48 | -7.54 | -1.9% | 396.87 | 397.94 | 387.65 | 448,253 |
| Nov 11 2020 | 397.02 | 17.20 | 4.53% | 381.72 | 402.42 | 381.71 | 572,132 |
| Nov 10 2020 | 379.82 | -10.64 | -2.72% | 388.61 | 391.57 | 373.48 | 748,025 |
| Nov 09 2020 | 390.46 | -30.69 | -7.29% | 434.13 | 437.35 | 390.46 | 1,245,845 |
| Nov 06 2020 | 421.15 | 3.42 | 0.82% | 418.10 | 427.02 | 407.01 | 637,314 |
| Nov 05 2020 | 417.73 | 19.51 | 4.9% | 400.41 | 418.72 | 399.68 | 906,172 |
| Nov 04 2020 | 398.22 | 28.75 | 7.78% | 371.10 | 399.41 | 371.10 | 907,787 |
| Nov 03 2020 | 369.47 | 12.62 | 3.54% | 360.54 | 372.90 | 359.00 | 578,261 |
| Nov 02 2020 | 356.85 | 7.01 | 2.0% | 355.07 | 365.795 | 351.54 | 437,825 |
| Oct 30 2020 | 349.84 | 4.35 | 1.26% | 342.45 | 351.615 | 342.45 | 587,251 |
| Oct 29 2020 | 345.49 | 4.81 | 1.41% | 341.93 | 348.48 | 336.03 | 438,736 |
| Oct 28 2020 | 340.68 | -16.22 | -4.54% | 349.99 | 350.10 | 338.91 | 621,452 |
| Oct 27 2020 | 356.90 | 7.34 | 2.1% | 349.60 | 360.835 | 348.51 | 683,396 |
| Oct 26 2020 | 349.56 | -0.99 | -0.28% | 345.99 | 350.54 | 345.38 | 454,972 |
