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
)
505.76
-6.07 (-1.19%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jan 29, 2021
381.38
386.18
369.04
383.65
928,656
+0.07(+0.02%)
Jan 28, 2021
374.09
389.06
368.81
383.59
1,171,378
+1.83(+0.48%)
Jan 27, 2021
387.74
391.78
379.19
381.75
711,594
-10.94(-2.79%)
Jan 26, 2021
394.43
395.75
386.29
392.69
1,014,991
+1.09(+0.28%)
Jan 25, 2021
399.77
402.75
388.37
391.60
691,359
-8.14(-2.04%)
Jan 22, 2021
402.28
404.31
397.76
399.75
418,838
-2.40(-0.60%)
Jan 21, 2021
406.66
409.56
401.99
402.14
424,834
-4.05(-1.00%)
Jan 20, 2021
400.67
410.89
396.78
406.19
506,058
+6.83(+1.71%)
Jan 19, 2021
403.70
404.22
394.45
399.36
876,987
-3.71(-0.92%)
Jan 15, 2021
396.87
404.84
392.14
403.07
841,076
+5.61(+1.41%)
Jan 14, 2021
426.45
428.93
396.77
397.46
837,868
-28.03(-6.59%)
Jan 13, 2021
439.97
440.63
422.75
425.49
426,563
-14.35(-3.26%)
Jan 12, 2021
437.21
442.38
435.90
439.84
403,512
+1.36(+0.31%)
Jan 11, 2021
437.90
441.76
432.75
438.48
286,299
-0.86(-0.20%)
Jan 08, 2021
430.58
440.68
430.57
439.35
314,360
+8.77(+2.04%)
Jan 07, 2021
424.98
433.83
423.41
430.57
403,063
+8.22(+1.95%)
Jan 06, 2021
417.91
426.27
411.39
422.35
443,072
+3.69(+0.88%)
Jan 05, 2021
423.97
427.13
413.89
418.66
329,105
-6.08(-1.43%)
Jan 04, 2021
437.48
441.63
420.64
424.75
420,957
-8.63(-1.99%)
Dec 31, 2020
433.38
433.38
433.38
177,799
+9.26(+2.18%)
Dec 30, 2020
424.29
425.87
421.25
424.12
177,799
+2.35(+0.56%)
Dec 29, 2020
427.79
427.79
420.79
421.77
176,402
-1.75(-0.41%)
Dec 28, 2020
424.82
429.36
417.78
423.51
310,242
+3.79(+0.90%)
Dec 24, 2020
416.42
421.70
416.42
419.72
79,852
+3.72(+0.89%)
Dec 23, 2020
422.19
425.19
416.00
416.00
234,033
-8.69(-2.05%)
Dec 22, 2020
422.67
425.50
418.74
424.69
222,921
+2.47(+0.58%)
Dec 21, 2020
425.70
429.35
414.75
422.22
338,641
-7.78(-1.81%)
Dec 18, 2020
424.27
430.94
422.40
430.01
795,226
+6.09(+1.44%)
Dec 17, 2020
420.15
425.65
417.63
423.91
431,459
+6.74(+1.61%)
Dec 16, 2020
413.96
417.48
410.06
417.18
362,275
+5.67(+1.38%)
Dec 15, 2020
415.58
419.24
411.41
411.51
376,971
+0.10(+0.02%)
Dec 14, 2020
407.56
418.10
407.56
411.41
345,144
+4.30(+1.06%)
Dec 11, 2020
408.53
409.84
403.45
407.11
234,817
-3.04(-0.74%)
Dec 10, 2020
402.06
410.61
399.31
410.15
352,663
+7.75(+1.92%)
Dec 09, 2020
412.41
414.02
399.57
402.41
441,867
-11.43(-2.76%)
Dec 08, 2020
411.07
417.11
409.44
413.84
351,878
+3.48(+0.85%)
Dec 07, 2020
410.96
415.30
407.63
410.36
453,867
+1.08(+0.26%)
Dec 04, 2020
406.95
415.86
406.95
409.29
680,547
+2.34(+0.57%)
Dec 03, 2020
403.94
409.81
403.12
406.95
290,990
+3.05(+0.75%)
Dec 02, 2020
401.88
406.05
400.34
403.90
318,607
+1.61(+0.40%)
Dec 01, 2020
402.14
404.76
396.85
402.29
486,537
+4.93(+1.24%)
Nov 30, 2020
388.68
399.09
388.68
397.36
693,017
+6.96(+1.78%)
Nov 27, 2020
394.17
396.53
389.03
390.40
234,508
-1.65(-0.42%)
Nov 25, 2020
389.08
392.14
384.63
392.05
317,142
+4.18(+1.08%)
Nov 24, 2020
390.16
391.01
384.03
387.87
457,133
-2.26(-0.58%)
Nov 23, 2020
389.98
396.68
386.98
390.13
234,233
+1.62(+0.42%)
Nov 20, 2020
389.61
397.55
388.13
388.51
261,194
-0.48(-0.12%)
Nov 19, 2020
388.21
389.51
384.25
388.98
304,220
+0.81(+0.21%)
Nov 18, 2020
392.09
395.23
387.97
388.17
415,213
-3.58(-0.91%)
Nov 17, 2020
383.36
392.77
381.94
391.75
490,740
+5.86(+1.52%)
Nov 16, 2020
378.06
386.58
372.65
385.89
480,524
+8.91(+2.36%)
Nov 13, 2020
379.06
380.63
375.04
376.98
433,778
-1.03(-0.27%)
Nov 12, 2020
385.18
386.22
376.23
378.01
461,795
-6.56(-1.71%)
Nov 11, 2020
369.75
389.80
369.74
384.57
590,657
+16.66(+4.53%)
Nov 10, 2020
376.42
379.29
361.77
367.91
772,245
-10.31(-2.72%)
Nov 09, 2020
422.29
423.63
378.21
378.21
1,286,189
-29.73(-7.29%)
Nov 06, 2020
404.99
413.63
394.24
407.94
657,936
+3.31(+0.82%)
Nov 05, 2020
387.41
405.59
387.14
404.63
935,514
+18.90(+4.90%)
Nov 04, 2020
359.46
386.88
359.46
385.73
937,398
+27.85(+7.78%)
Nov 03, 2020
349.23
361.20
347.74
357.88
596,980
+12.23(+3.54%)
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
.