MSCI Inc (MSCI)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -14.12 | -2.48228820562 | 568.83 | 568.83 | 535.915 | 737741 | 546.96382438 | CS |
| 4 | -19.99 | -3.4783365234 | 574.7 | 598.71 | 535.915 | 634267 | 567.51255754 | CS |
| 12 | -42.77 | -7.15839860748 | 597.48 | 634.99 | 535.915 | 547131 | 583.43926467 | CS |
| 26 | -11.13 | -1.96698713417 | 565.84 | 642.448 | 535.915 | 503486 | 587.25202251 | CS |
| 52 | -4.29 | -0.767441860465 | 559 | 642.448 | 439.95 | 548757 | 543.87117937 | CS |
| 156 | 94.71 | 20.5891304348 | 460 | 642.448 | 376.41 | 485534 | 511.04951356 | CS |
| 260 | 303.71 | 121 | 251 | 679.85 | 218.65 | 476489 | 480.0118023 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 534688 |
| 1738885200 | 587.48 | 5.36 | 0.92 | 582.77 | 587.75 | 579.48 | 570222 |
| 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 | 580303 |
| 1738366800 | 596.77 | 6.04 | 1.02 | 590.85 | 597.09 | 586.04 | 735897 |
| 1738280400 | 590.73 | -2.32 | -0.39 | 593.5 | 603.75 | 585.05999 | 503119 |
| 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 | 608.965 | 618.61 | 606.52 | 665219 |
| 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 | 434289 |
| 1736379600 | 602.23 | 10.9 | 1.84 | 593.46 | 602.29999 | 586.11 | 411239 |
| 1736293200 | 591.33 | -5.33 | -0.89 | 598.15 | 598.15 | 588.04999 | 440106 |
| 1736206800 | 596.66 | -4.82 | -0.80 | 610.05999 | 610.05999 | 596.54 | 355527 |
| 1735947600 | 601.48 | 4.35 | 0.73 | 601.86 | 602.94 | 595.94 | 239404 |
| 1735861200 | 597.13 | -2.88 | -0.48 | 601.52 | 603.19 | 595.09 | 385034 |
| 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 | 357711 |
| 1735342800 | 609.59 | -1.38 | -0.23 | 608.86 | 611.92999 | 603.33 | 242457 |
| 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 | 301265 |
| 1734738000 | 604.79999 | 4.22 | 0.70 | 597.91 | 606.74 | 596.1615 | 767148 |
| 1734651600 | 600.58 | 2.68 | 0.45 | 603.47 | 606.2 | 597.66 | 501330 |
| 1734565200 | 597.9 | -13.6 | -2.22 | 614 | 619.453 | 597.29999 | 703423 |
| 1734478800 | 611.5 | -6.88 | -1.11 | 618.74 | 618.74 | 610.39 | 548619 |
| 1734392400 | 618.38 | -6.72 | -1.08 | 625.63 | 627.29 | 617.025 | 501870 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
