MSCI

MSCI Historical Data

MSCI Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 415.30 5.78 1.41% 408.92 417.13 404.04 816,118
Jan 14 2021 409.52 -28.88 -6.59% 439.39 442.22 408.81 813,078
Jan 13 2021 438.40 -14.79 -3.26% 453.32 454.00 435.585 413,997
Jan 12 2021 453.19 1.40 0.31% 450.48 455.81 449.13 391,402
Jan 11 2021 451.79 -0.89 -0.2% 451.19 455.17 445.875 277,803
Jan 08 2021 452.68 9.04 2.04% 443.65 454.06 443.64 304,758
Jan 07 2021 443.64 8.47 1.95% 437.88 447.00 436.26 391,981
Jan 06 2021 435.17 3.80 0.88% 430.59 439.21 423.88 430,020
Jan 05 2021 431.37 -6.27 -1.43% 436.84 440.09 426.4472 319,411
Jan 04 2021 437.64 -8.89 -1.99% 450.76 455.03 433.41 408,557
Jan 01 2021 446.53 0.00 +0.00% 437.45 446.90 436.3628 0
Dec 31 2020 446.53 9.54 2.18% 437.45 446.90 436.3628 255,375
Dec 30 2020 436.99 2.42 0.56% 437.17 438.80 434.04 172,562
Dec 29 2020 434.57 -1.80 -0.41% 440.77 440.77 433.565 171,206
Dec 28 2020 436.37 3.91 0.9% 437.71 442.39 430.46 301,103
Dec 25 2020 432.46 0.00 +0.00% 429.06 434.50 429.06 0
Dec 24 2020 432.46 0.00 +0.00% 429.06 434.50 429.06 0
Dec 24 2020 432.46 3.83 0.89% 429.06 434.50 429.06 77,558
Dec 23 2020 428.63 -8.95 -2.05% 435.00 438.09 428.63 227,139
Dec 22 2020 437.58 2.54 0.58% 435.50 438.42 431.45 216,355
Dec 21 2020 435.04 -8.02 -1.81% 438.62 442.38 427.34 328,669
Dec 18 2020 443.06 6.28 1.44% 437.15 444.025 435.22 771,210
Dec 17 2020 436.78 6.94 1.61% 432.90 438.57 430.31 418,749
Dec 16 2020 429.84 5.84 1.38% 426.53 430.15 422.51 351,603
Dec 15 2020 424.00 0.10 0.02% 428.19 431.96 423.90 365,867
Dec 14 2020 423.90 4.43 1.06% 419.93 430.79 419.93 334,611
Dec 11 2020 419.47 -3.13 -0.74% 420.93 422.28 415.70 226,959
Dec 10 2020 422.60 -3.80 -0.89% 414.26 423.07 411.425 337,964
Dec 09 2020 426.40 0.00 0.0% 426.40 426.40 426.40 0
Dec 08 2020 426.40 3.58 0.85% 423.55 429.77 421.87 333,770
Dec 07 2020 422.82 1.11 0.26% 423.43 427.90 420.00 440,197
Dec 04 2020 421.71 2.41 0.57% 419.30 428.4852 419.30 659,653
Dec 03 2020 419.30 3.14 0.75% 416.20 422.25 415.36 282,418
Dec 02 2020 416.16 1.66 0.4% 414.08 418.37 412.49 309,222
Dec 01 2020 414.50 5.08 1.24% 414.35 417.05 408.89 472,205
Nov 30 2020 409.42 7.17 1.78% 400.48 411.20 400.48 672,602
Nov 27 2020 402.25 0.00 +0.00% 406.13 408.57 400.84 0
Nov 27 2020 402.25 -1.70 -0.42% 406.13 408.57 400.84 227,696
Nov 26 2020 403.95 0.00 +0.00% 400.89 404.04 396.30 0
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 0.00 +0.00% 342.45 351.615 342.45 0
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
Oct 23 2020 350.55 2.92 0.84% 348.02 352.00 347.23 452,716
Oct 22 2020 347.63 -2.38 -0.68% 350.38 353.15 346.55 451,482
Oct 21 2020 350.01 -8.56 -2.39% 360.90 363.6216 349.65 412,309
Oct 20 2020 358.57 -4.10 -1.13% 361.74 363.07 358.035 425,862
Oct 19 2020 362.67 -2.94 -0.8% 367.21 370.59 362.20 296,495


Your Recent History
NYSE
MSCI
MSCI
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.