Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
MSCI Inc
(NY:
MSCI
)
495.18
+5.66 (+1.16%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2020
343.31
349.94
341.75
344.46
400,075
+0.72(+0.21%)
Sep 29, 2020
342.63
347.06
341.80
343.74
357,748
+1.51(+0.44%)
Sep 28, 2020
343.94
347.75
337.59
342.23
380,908
+1.46(+0.43%)
Sep 25, 2020
330.67
342.60
329.51
340.77
445,067
+6.60(+1.98%)
Sep 24, 2020
333.98
338.20
330.91
334.17
413,484
+0.64(+0.19%)
Sep 23, 2020
338.35
340.86
333.34
333.53
371,565
-5.58(-1.65%)
Sep 22, 2020
340.89
340.89
331.70
339.11
562,400
-0.47(-0.14%)
Sep 21, 2020
329.05
339.81
327.88
339.59
636,823
+6.54(+1.96%)
Sep 18, 2020
328.90
336.09
328.90
333.05
1,067,456
+4.44(+1.35%)
Sep 17, 2020
327.08
333.31
326.38
328.61
593,349
-3.97(-1.19%)
Sep 16, 2020
336.95
338.72
332.32
332.58
552,295
-1.48(-0.44%)
Sep 15, 2020
334.87
336.73
332.68
334.05
503,345
+3.50(+1.06%)
Sep 14, 2020
332.23
335.13
327.67
330.55
738,756
+3.01(+0.92%)
Sep 11, 2020
333.86
336.00
325.70
327.54
548,021
-3.17(-0.96%)
Sep 10, 2020
337.90
340.92
330.32
330.70
373,806
-5.95(-1.77%)
Sep 09, 2020
334.83
339.99
330.94
336.65
446,598
+8.74(+2.66%)
Sep 08, 2020
327.09
334.27
325.30
327.91
452,976
-8.25(-2.45%)
Sep 04, 2020
347.58
349.50
326.61
336.16
564,076
-11.86(-3.41%)
Sep 03, 2020
362.59
362.83
339.47
348.01
593,764
-17.50(-4.79%)
Sep 02, 2020
366.48
368.82
363.55
365.52
597,281
+0.99(+0.27%)
Sep 01, 2020
361.57
365.81
359.80
364.52
308,826
+4.14(+1.15%)
Aug 31, 2020
362.90
364.39
358.64
360.38
395,394
-0.40(-0.11%)
Aug 28, 2020
359.90
361.52
356.84
360.78
233,564
+3.66(+1.02%)
Aug 27, 2020
359.61
361.73
354.83
357.12
268,943
-1.65(-0.46%)
Aug 26, 2020
352.15
361.09
349.45
358.77
256,267
+5.86(+1.66%)
Aug 25, 2020
351.49
354.26
349.81
352.91
300,304
+1.49(+0.42%)
Aug 24, 2020
355.29
357.01
348.45
351.42
327,803
+0.29(+0.08%)
Aug 21, 2020
356.38
356.74
348.95
351.13
428,598
-4.88(-1.37%)
Aug 20, 2020
355.97
360.29
353.18
356.01
387,903
-2.57(-0.72%)
Aug 19, 2020
353.60
360.54
353.60
358.58
578,102
+5.02(+1.42%)
Aug 18, 2020
349.77
355.53
347.86
353.56
291,118
+4.38(+1.26%)
Aug 17, 2020
345.13
352.43
344.45
349.17
556,048
+5.07(+1.47%)
Aug 14, 2020
348.18
349.35
342.47
344.10
330,718
-3.34(-0.96%)
Aug 13, 2020
342.74
350.92
342.74
347.44
372,591
+5.68(+1.66%)
Aug 12, 2020
342.20
349.08
340.07
341.77
504,871
+4.08(+1.21%)
Aug 11, 2020
339.22
344.78
332.93
337.68
715,176
-3.64(-1.07%)
Aug 10, 2020
348.00
348.55
340.07
341.32
375,045
-7.76(-2.22%)
Aug 07, 2020
357.57
361.27
344.77
349.09
522,759
-9.97(-2.78%)
Aug 06, 2020
351.77
360.75
350.44
359.06
677,296
+7.84(+2.23%)
Aug 05, 2020
350.90
352.20
347.08
351.22
495,751
+0.22(+0.06%)
Aug 04, 2020
358.33
359.04
345.72
351.00
680,175
-7.28(-2.03%)
Aug 03, 2020
366.53
368.79
358.01
358.28
413,942
-3.92(-1.08%)
Jul 31, 2020
363.77
366.02
355.33
362.20
792,962
+1.39(+0.38%)
Jul 30, 2020
362.65
367.73
357.66
360.81
789,000
-8.17(-2.21%)
Jul 29, 2020
361.98
373.38
361.98
368.98
546,329
+6.52(+1.80%)
Jul 28, 2020
380.29
382.94
358.89
362.46
676,135
-17.10(-4.51%)
Jul 27, 2020
371.45
381.79
371.39
379.56
316,580
+8.04(+2.17%)
Jul 24, 2020
369.93
372.89
364.72
371.52
283,801
+0.65(+0.17%)
Jul 23, 2020
379.69
383.88
368.47
370.87
385,030
-4.95(-1.32%)
Jul 22, 2020
372.79
379.66
372.65
375.82
302,038
+1.03(+0.28%)
Jul 21, 2020
376.71
377.33
369.70
374.79
390,548
+0.03(+0.01%)
Jul 20, 2020
366.40
375.47
366.40
374.76
466,207
+9.06(+2.48%)
Jul 17, 2020
358.12
369.18
357.16
365.71
465,770
+9.11(+2.56%)
Jul 16, 2020
359.28
360.22
351.60
356.59
332,569
-5.87(-1.62%)
Jul 15, 2020
359.41
363.99
355.82
362.46
371,219
+6.91(+1.94%)
Jul 14, 2020
350.53
356.14
344.05
355.55
369,814
+5.02(+1.43%)
Jul 13, 2020
360.90
366.67
349.18
350.53
458,233
-6.82(-1.91%)
Jul 10, 2020
361.67
363.68
353.62
357.36
356,879
-4.04(-1.12%)
Jul 09, 2020
358.94
366.04
355.85
361.39
823,618
+4.27(+1.20%)
Jul 08, 2020
344.71
357.28
344.71
357.12
817,143
+17.44(+5.13%)
Jul 07, 2020
336.32
346.52
334.28
339.69
615,197
+1.35(+0.40%)
Jul 06, 2020
334.28
339.93
332.52
338.34
521,436
+8.75(+2.65%)
Jul 02, 2020
331.98
333.06
328.34
329.59
374,111
+1.16(+0.35%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.