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
)
497.51
+9.05 (+1.85%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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 31, 2023
506.12
523.14
490.77
522.75
766,727
+24.59(+4.94%)
Jan 30, 2023
504.44
508.25
496.10
498.16
638,938
-13.14(-2.57%)
Jan 27, 2023
502.73
515.73
497.91
511.30
489,293
+4.63(+0.91%)
Jan 26, 2023
503.51
510.50
498.34
506.67
632,669
+6.46(+1.29%)
Jan 25, 2023
499.99
505.55
489.03
500.21
378,986
-11.01(-2.15%)
Jan 24, 2023
503.82
514.34
502.30
511.22
324,463
+4.78(+0.94%)
Jan 23, 2023
502.30
512.70
500.72
506.44
326,544
+3.17(+0.63%)
Jan 20, 2023
490.09
504.22
487.67
503.28
351,532
+15.70(+3.22%)
Jan 19, 2023
492.01
494.78
484.39
487.57
349,734
-10.38(-2.08%)
Jan 18, 2023
505.29
517.12
496.86
497.95
414,635
-3.87(-0.77%)
Jan 17, 2023
497.16
503.59
491.04
501.82
337,926
+4.96(+1.00%)
Jan 13, 2023
488.31
498.18
488.31
496.87
325,981
+1.17(+0.24%)
Jan 12, 2023
496.75
498.40
486.64
495.69
308,142
-0.07(-0.01%)
Jan 11, 2023
486.07
496.05
483.20
495.76
369,857
+15.77(+3.29%)
Jan 10, 2023
471.88
481.85
469.10
479.99
275,408
+7.41(+1.57%)
Jan 09, 2023
467.94
483.67
464.88
472.57
317,389
+11.34(+2.46%)
Jan 06, 2023
457.73
465.32
447.93
461.24
372,470
+9.73(+2.15%)
Jan 05, 2023
460.22
464.03
451.47
451.51
330,470
-14.75(-3.16%)
Jan 04, 2023
458.30
467.27
454.71
466.26
434,422
+12.75(+2.81%)
Jan 03, 2023
461.79
469.08
448.78
453.52
350,810
-3.94(-0.86%)
Dec 30, 2022
458.61
461.65
451.87
457.46
360,417
-6.64(-1.43%)
Dec 29, 2022
452.50
465.57
450.90
464.10
277,091
+17.19(+3.85%)
Dec 28, 2022
452.95
456.80
446.42
446.91
214,512
-5.89(-1.30%)
Dec 27, 2022
455.15
460.78
447.66
452.80
406,461
-3.33(-0.73%)
Dec 23, 2022
453.96
459.84
452.19
456.13
353,041
+1.47(+0.32%)
Dec 22, 2022
458.72
460.39
447.06
454.66
367,813
-9.87(-2.13%)
Dec 21, 2022
455.00
464.53
452.16
464.53
448,198
+14.12(+3.14%)
Dec 20, 2022
452.73
456.05
442.54
450.41
698,338
-3.88(-0.85%)
Dec 19, 2022
464.09
465.73
453.14
454.28
574,161
-9.49(-2.05%)
Dec 16, 2022
464.44
467.23
459.40
463.77
1,080,099
-5.00(-1.07%)
Dec 15, 2022
481.53
484.87
467.10
468.78
874,404
-21.44(-4.37%)
Dec 14, 2022
499.17
508.58
484.89
490.22
553,868
-13.31(-2.64%)
Dec 13, 2022
516.02
518.54
496.62
503.53
507,835
+14.50(+2.97%)
Dec 12, 2022
482.62
489.05
482.54
489.03
289,758
+4.64(+0.96%)
Dec 09, 2022
489.12
491.31
480.56
484.38
337,668
-7.31(-1.49%)
Dec 08, 2022
492.88
497.48
490.21
491.69
214,549
-0.41(-0.08%)
Dec 07, 2022
491.71
494.95
488.26
492.11
436,053
+0.49(+0.10%)
Dec 06, 2022
496.86
497.48
487.44
491.61
384,089
-4.51(-0.91%)
Dec 05, 2022
503.62
503.62
492.44
496.13
438,243
-14.10(-2.76%)
Dec 02, 2022
502.56
512.48
497.84
510.23
447,458
-2.52(-0.49%)
Dec 01, 2022
504.99
514.68
500.87
512.75
413,548
+13.33(+2.67%)
Nov 30, 2022
478.26
499.75
475.07
499.41
489,764
+21.15(+4.42%)
Nov 29, 2022
486.55
490.90
476.75
478.26
398,687
-9.48(-1.94%)
Nov 28, 2022
498.89
504.24
485.43
487.74
336,189
-16.03(-3.18%)
Nov 25, 2022
501.29
504.94
497.65
503.77
96,289
+3.45(+0.69%)
Nov 23, 2022
494.87
505.83
491.87
500.32
273,622
+5.98(+1.21%)
Nov 22, 2022
486.57
495.30
484.22
494.34
240,071
+9.14(+1.88%)
Nov 21, 2022
480.36
486.05
476.15
485.19
280,275
+3.01(+0.62%)
Nov 18, 2022
495.14
495.14
472.80
482.18
622,889
-0.77(-0.16%)
Nov 17, 2022
490.29
493.73
479.29
482.95
213,635
-15.85(-3.18%)
Nov 16, 2022
492.33
500.19
487.43
498.80
328,097
+4.12(+0.83%)
Nov 15, 2022
499.05
501.45
491.26
494.68
416,156
+10.60(+2.19%)
Nov 14, 2022
499.54
502.58
483.30
484.08
641,197
-19.80(-3.93%)
Nov 11, 2022
505.39
513.58
500.57
503.88
518,388
+2.63(+0.52%)
Nov 10, 2022
481.77
503.88
481.49
501.25
588,588
+43.83(+9.58%)
Nov 09, 2022
455.71
462.11
452.67
457.42
306,139
-1.50(-0.33%)
Nov 08, 2022
456.06
463.69
450.99
458.92
372,890
+5.60(+1.24%)
Nov 07, 2022
453.57
456.07
446.82
453.31
324,121
+1.25(+0.28%)
Nov 04, 2022
450.00
457.62
443.13
452.06
437,924
+9.57(+2.16%)
Nov 03, 2022
438.40
449.94
438.40
442.49
374,453
-2.54(-0.57%)
Nov 02, 2022
460.25
465.44
444.18
445.03
426,047
-16.03(-3.48%)
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
.