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 (%)
Dec 31, 2018
139.37
140.63
138.86
140.25
470,825
+1.93(+1.40%)
Dec 28, 2018
139.22
140.17
137.57
138.32
628,293
+0.12(+0.09%)
Dec 27, 2018
133.03
138.20
132.12
138.20
907,648
+3.56(+2.64%)
Dec 26, 2018
129.03
134.72
128.02
134.64
978,583
+6.13(+4.77%)
Dec 24, 2018
129.63
130.87
127.74
128.51
610,107
-2.09(-1.60%)
Dec 21, 2018
134.44
136.18
130.08
130.60
2,126,021
-3.48(-2.60%)
Dec 20, 2018
134.84
136.01
132.08
134.09
1,051,027
-2.07(-1.52%)
Dec 19, 2018
137.50
139.92
134.60
136.16
1,097,442
-1.06(-0.78%)
Dec 18, 2018
138.07
140.15
136.54
137.23
851,384
+0.04(+0.03%)
Dec 17, 2018
142.44
142.44
136.47
137.19
906,553
-5.94(-4.15%)
Dec 14, 2018
144.03
144.11
142.40
143.12
714,700
-2.25(-1.55%)
Dec 13, 2018
146.64
148.02
144.82
145.38
850,176
-1.02(-0.70%)
Dec 12, 2018
146.41
148.88
145.76
146.40
551,894
+1.80(+1.24%)
Dec 11, 2018
145.10
146.74
143.81
144.60
735,052
+1.75(+1.23%)
Dec 10, 2018
141.94
143.95
140.14
142.85
557,373
+0.39(+0.27%)
Dec 07, 2018
145.55
147.09
140.92
142.46
874,480
-2.44(-1.69%)
Dec 06, 2018
143.46
145.30
141.17
144.90
819,892
-1.90(-1.30%)
Dec 04, 2018
153.47
153.78
146.39
146.81
795,326
-6.92(-4.50%)
Dec 03, 2018
152.09
154.08
150.34
153.73
905,791
+4.29(+2.87%)
Nov 30, 2018
148.92
151.02
147.82
149.44
1,049,502
+0.05(+0.03%)
Nov 29, 2018
150.74
152.17
149.14
149.39
756,027
-1.49(-0.99%)
Nov 28, 2018
145.86
150.90
145.40
150.89
728,182
+6.10(+4.21%)
Nov 27, 2018
144.35
145.48
143.71
144.79
576,213
-0.19(-0.13%)
Nov 26, 2018
144.31
145.51
142.03
144.98
955,746
+2.45(+1.72%)
Nov 23, 2018
138.20
143.08
138.11
142.53
642,799
+3.32(+2.38%)
Nov 21, 2018
139.21
139.21
139.21
0
+1.89(+1.38%)
Nov 20, 2018
135.83
137.98
134.50
137.32
942,184
-1.12(-0.81%)
Nov 19, 2018
145.41
145.83
137.98
138.44
848,560
-7.38(-5.06%)
Nov 16, 2018
143.38
146.39
142.50
145.83
1,017,757
+1.55(+1.08%)
Nov 15, 2018
139.60
144.71
139.00
144.28
891,156
+3.87(+2.76%)
Nov 14, 2018
141.07
142.04
138.83
140.40
1,207,128
+0.44(+0.31%)
Nov 13, 2018
140.31
142.19
139.10
139.97
889,358
-0.32(-0.23%)
Nov 12, 2018
141.63
142.44
139.33
140.29
922,528
-1.65(-1.16%)
Nov 09, 2018
143.12
143.76
140.30
141.94
942,185
-2.10(-1.46%)
Nov 08, 2018
143.77
144.71
142.84
144.04
666,765
+0.15(+0.10%)
Nov 07, 2018
141.14
144.14
140.75
143.89
1,030,901
+3.87(+2.76%)
Nov 06, 2018
137.36
140.13
137.36
140.02
1,083,408
+2.55(+1.85%)
Nov 05, 2018
136.99
137.70
135.19
137.47
749,241
+0.92(+0.67%)
Nov 02, 2018
139.74
140.86
136.01
136.56
1,242,000
-3.01(-2.16%)
Nov 01, 2018
138.94
142.58
136.76
139.57
1,302,196
-2.93(-2.05%)
Oct 31, 2018
139.13
144.77
138.96
142.50
1,231,795
+5.56(+4.06%)
Oct 30, 2018
135.34
137.62
133.10
136.94
1,672,039
+1.43(+1.06%)
Oct 29, 2018
137.13
138.42
133.67
135.50
1,206,368
+0.23(+0.17%)
Oct 26, 2018
138.99
139.43
134.64
135.28
1,559,967
-6.24(-4.41%)
Oct 25, 2018
141.65
143.57
138.82
141.51
1,573,420
+0.62(+0.44%)
Oct 24, 2018
146.88
147.67
140.59
140.90
1,495,142
-5.98(-4.07%)
Oct 23, 2018
145.09
147.44
144.29
146.88
1,171,473
-1.33(-0.89%)
Oct 22, 2018
146.38
149.13
146.38
148.20
886,955
+2.41(+1.65%)
Oct 19, 2018
146.65
148.94
145.61
145.79
1,182,692
+0.10(+0.07%)
Oct 18, 2018
148.59
149.30
145.40
145.69
728,041
-3.34(-2.24%)
Oct 17, 2018
147.91
149.46
147.12
149.04
597,344
+0.98(+0.66%)
Oct 16, 2018
145.37
148.19
144.60
148.06
679,219
+4.76(+3.32%)
Oct 15, 2018
145.82
145.97
142.90
143.30
1,006,123
-2.66(-1.82%)
Oct 12, 2018
146.35
148.09
144.15
145.97
808,055
+2.32(+1.62%)
Oct 11, 2018
147.54
150.30
143.56
143.64
2,104,338
-4.97(-3.35%)
Oct 10, 2018
158.31
158.31
148.34
148.62
1,589,178
-9.59(-6.06%)
Oct 09, 2018
158.41
160.09
157.43
158.21
702,684
-0.81(-0.51%)
Oct 08, 2018
160.92
161.11
156.48
159.02
694,376
-2.60(-1.61%)
Oct 05, 2018
163.21
164.70
160.27
161.63
683,950
-1.85(-1.13%)
Oct 04, 2018
167.38
168.67
162.87
163.48
717,969
-4.51(-2.69%)
Oct 03, 2018
168.26
169.65
167.80
167.99
347,915
+0.30(+0.18%)
Oct 02, 2018
170.09
170.09
167.19
167.68
519,221
-2.69(-1.58%)
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
.