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
)
485.16
+2.66 (+0.55%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 31, 2022
464.52
470.82
461.05
461.35
719,755
-5.32(-1.14%)
Oct 28, 2022
448.27
468.42
447.62
466.68
451,120
+18.75(+4.18%)
Oct 27, 2022
448.46
456.80
445.36
447.93
445,356
+3.56(+0.80%)
Oct 26, 2022
438.86
453.81
437.73
444.37
611,864
+3.13(+0.71%)
Oct 25, 2022
409.65
441.56
409.65
441.24
747,531
+35.69(+8.80%)
Oct 24, 2022
399.19
406.07
390.92
405.55
653,814
+10.50(+2.66%)
Oct 21, 2022
388.37
395.82
381.91
395.05
786,591
+7.69(+1.99%)
Oct 20, 2022
391.34
393.07
384.13
387.36
550,793
-5.05(-1.29%)
Oct 19, 2022
395.36
397.62
388.95
392.40
265,245
-9.61(-2.39%)
Oct 18, 2022
410.82
411.06
398.78
402.02
305,124
+5.51(+1.39%)
Oct 17, 2022
392.36
399.67
392.36
396.51
445,128
+14.01(+3.66%)
Oct 14, 2022
405.28
406.17
381.02
382.50
415,355
-17.08(-4.28%)
Oct 13, 2022
384.62
401.88
378.84
399.58
566,829
+4.36(+1.10%)
Oct 12, 2022
393.69
398.16
388.69
395.22
524,421
+2.26(+0.58%)
Oct 11, 2022
398.19
402.82
387.48
392.96
510,103
-7.45(-1.86%)
Oct 10, 2022
410.64
412.49
396.89
400.40
478,038
-12.71(-3.08%)
Oct 07, 2022
424.25
426.94
409.51
413.12
404,783
-16.54(-3.85%)
Oct 06, 2022
436.93
440.82
429.61
429.66
347,092
-10.66(-2.42%)
Oct 05, 2022
437.02
444.11
434.27
440.32
325,058
-3.33(-0.75%)
Oct 04, 2022
433.55
443.78
431.91
443.64
381,538
+18.97(+4.47%)
Oct 03, 2022
418.07
426.05
414.04
424.67
312,002
+9.63(+2.32%)
Sep 30, 2022
415.36
424.23
414.35
415.04
510,052
-1.41(-0.34%)
Sep 29, 2022
416.36
419.08
413.58
416.44
383,703
-5.82(-1.38%)
Sep 28, 2022
414.75
425.79
410.93
422.27
475,398
+12.04(+2.94%)
Sep 27, 2022
421.99
426.85
406.72
410.23
453,806
-3.80(-0.92%)
Sep 26, 2022
416.51
423.19
411.40
414.02
549,379
-1.54(-0.37%)
Sep 23, 2022
415.69
419.10
408.46
415.57
513,329
-4.68(-1.11%)
Sep 22, 2022
430.15
430.41
414.68
420.25
566,540
-12.28(-2.84%)
Sep 21, 2022
442.81
446.90
432.53
432.53
302,158
-8.07(-1.83%)
Sep 20, 2022
440.11
446.23
436.11
440.60
327,072
-3.55(-0.80%)
Sep 19, 2022
444.59
444.82
435.36
444.15
428,939
-5.21(-1.16%)
Sep 16, 2022
444.84
449.80
439.18
449.37
652,223
+0.48(+0.11%)
Sep 15, 2022
456.92
460.66
446.17
448.89
345,217
-12.71(-2.75%)
Sep 14, 2022
467.51
468.31
454.35
461.60
337,009
-2.62(-0.56%)
Sep 13, 2022
472.26
475.15
463.14
464.22
439,731
-24.40(-4.99%)
Sep 12, 2022
483.96
490.88
483.96
488.62
422,024
+5.23(+1.08%)
Sep 09, 2022
478.22
486.38
477.08
483.39
435,809
+8.23(+1.73%)
Sep 08, 2022
464.27
476.29
462.80
475.17
336,582
+8.46(+1.81%)
Sep 07, 2022
450.60
466.99
449.56
466.71
347,447
+16.35(+3.63%)
Sep 06, 2022
445.43
452.95
443.08
450.35
405,788
+5.64(+1.27%)
Sep 02, 2022
454.82
456.56
443.14
444.71
510,078
-4.88(-1.09%)
Sep 01, 2022
438.85
450.31
433.64
449.60
525,102
+7.55(+1.71%)
Aug 31, 2022
450.22
451.83
441.86
442.05
344,172
-3.74(-0.84%)
Aug 30, 2022
450.79
452.57
441.94
445.79
245,882
-2.91(-0.65%)
Aug 29, 2022
444.54
450.57
444.54
448.70
314,919
-0.41(-0.09%)
Aug 26, 2022
469.50
469.50
447.91
449.11
352,762
-19.05(-4.07%)
Aug 25, 2022
462.48
468.48
456.45
468.16
177,287
+7.76(+1.69%)
Aug 24, 2022
461.36
464.99
459.17
460.40
218,873
+0.38(+0.08%)
Aug 23, 2022
463.63
467.11
457.84
460.01
200,119
-5.29(-1.14%)
Aug 22, 2022
462.81
467.39
459.34
465.31
369,425
-5.52(-1.17%)
Aug 19, 2022
487.07
487.56
470.13
470.83
344,300
-21.15(-4.30%)
Aug 18, 2022
493.95
494.43
490.59
491.98
163,592
-2.47(-0.50%)
Aug 17, 2022
489.83
496.82
485.46
494.44
300,093
-1.11(-0.22%)
Aug 16, 2022
494.05
498.11
487.93
495.56
233,676
-4.93(-0.99%)
Aug 15, 2022
496.92
502.09
494.40
500.49
375,050
+1.89(+0.38%)
Aug 12, 2022
497.36
499.17
491.11
498.60
336,330
+5.50(+1.12%)
Aug 11, 2022
508.65
508.65
492.37
493.10
239,510
-9.59(-1.91%)
Aug 10, 2022
501.10
504.52
494.61
502.69
282,415
+16.87(+3.47%)
Aug 09, 2022
489.28
490.91
483.44
485.82
233,087
-5.78(-1.18%)
Aug 08, 2022
494.58
497.11
488.53
491.60
298,928
+4.56(+0.94%)
Aug 05, 2022
480.60
487.45
479.21
487.04
267,175
-0.57(-0.12%)
Aug 04, 2022
486.54
488.74
479.51
487.61
454,724
+0.42(+0.09%)
Aug 03, 2022
472.89
487.97
469.28
487.19
555,689
+18.30(+3.90%)
Aug 02, 2022
463.81
476.26
463.17
468.89
312,880
+0.81(+0.17%)
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
.