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 (%)
Feb 28, 2023
520.14
526.07
515.43
516.43
339,473
-3.60(-0.69%)
Feb 27, 2023
520.24
524.88
517.97
520.03
368,786
+7.55(+1.47%)
Feb 24, 2023
514.45
516.40
506.41
512.49
301,567
-9.51(-1.82%)
Feb 23, 2023
523.27
524.66
513.98
522.00
197,513
+3.69(+0.71%)
Feb 22, 2023
521.72
522.01
514.43
518.31
390,308
-0.76(-0.15%)
Feb 21, 2023
529.84
532.02
517.36
519.07
578,886
-19.79(-3.67%)
Feb 17, 2023
541.69
544.09
532.59
538.87
458,997
-8.07(-1.48%)
Feb 16, 2023
547.38
554.63
545.72
546.94
268,665
-12.55(-2.24%)
Feb 15, 2023
548.44
559.50
546.23
559.49
354,236
+5.17(+0.93%)
Feb 14, 2023
553.93
562.81
549.62
554.32
263,729
-0.28(-0.05%)
Feb 13, 2023
545.59
555.35
540.42
554.59
408,845
+12.60(+2.32%)
Feb 10, 2023
541.49
543.19
533.60
541.99
419,523
-6.18(-1.13%)
Feb 09, 2023
553.58
558.71
546.16
548.17
737,062
-1.29(-0.24%)
Feb 08, 2023
547.63
552.83
546.34
549.46
215,951
-3.45(-0.62%)
Feb 07, 2023
544.57
555.31
538.67
552.92
283,785
+6.91(+1.26%)
Feb 06, 2023
551.73
557.45
544.24
546.01
618,345
-13.84(-2.47%)
Feb 03, 2023
550.74
561.85
548.62
559.85
500,893
-1.00(-0.18%)
Feb 02, 2023
556.32
564.85
551.43
560.85
915,672
+13.73(+2.51%)
Feb 01, 2023
535.33
552.90
522.19
547.11
926,042
+22.65(+4.32%)
Jan 31, 2023
507.78
524.86
492.38
524.46
764,224
+24.67(+4.94%)
Jan 30, 2023
506.09
509.92
497.72
499.80
636,852
-13.18(-2.57%)
Jan 27, 2023
504.37
517.42
499.54
512.98
487,696
+4.65(+0.91%)
Jan 26, 2023
505.16
512.17
499.97
508.33
630,603
+6.48(+1.29%)
Jan 25, 2023
501.63
507.20
490.63
501.85
377,748
-11.05(-2.15%)
Jan 24, 2023
505.47
516.02
503.95
512.90
323,404
+4.80(+0.94%)
Jan 23, 2023
503.95
514.38
502.36
508.10
325,477
+3.18(+0.63%)
Jan 20, 2023
491.69
505.87
489.27
504.93
350,384
+15.76(+3.22%)
Jan 19, 2023
493.62
496.40
485.98
489.17
348,592
-10.41(-2.08%)
Jan 18, 2023
506.95
518.82
498.48
499.58
413,281
-3.89(-0.77%)
Jan 17, 2023
498.79
505.24
492.65
503.46
336,823
+4.97(+1.00%)
Jan 13, 2023
489.91
499.81
489.91
498.49
324,917
+1.17(+0.24%)
Jan 12, 2023
498.37
500.03
488.23
497.32
307,136
-0.07(-0.01%)
Jan 11, 2023
487.66
497.67
484.79
497.39
368,650
+15.82(+3.29%)
Jan 10, 2023
473.42
483.43
470.64
481.56
274,509
+7.44(+1.57%)
Jan 09, 2023
469.48
485.26
466.41
474.12
316,353
+11.38(+2.46%)
Jan 06, 2023
459.23
466.84
449.39
462.75
371,254
+9.76(+2.15%)
Jan 05, 2023
461.73
465.55
452.95
452.99
329,391
-14.80(-3.16%)
Jan 04, 2023
459.80
468.80
456.20
467.79
433,003
+12.79(+2.81%)
Jan 03, 2023
463.30
470.62
450.25
455.00
349,664
-3.96(-0.86%)
Dec 30, 2022
460.11
463.16
453.35
458.96
359,240
-6.66(-1.43%)
Dec 29, 2022
453.99
467.10
452.38
465.62
276,186
+17.25(+3.85%)
Dec 28, 2022
454.44
458.30
447.88
448.37
213,812
-5.91(-1.30%)
Dec 27, 2022
456.64
462.29
449.13
454.28
405,134
-3.34(-0.73%)
Dec 23, 2022
455.44
461.35
453.67
457.63
351,888
+1.48(+0.32%)
Dec 22, 2022
460.22
461.90
448.53
456.15
366,612
-9.90(-2.13%)
Dec 21, 2022
456.49
466.05
453.64
466.05
446,735
+14.17(+3.14%)
Dec 20, 2022
454.21
457.55
443.99
451.88
696,058
-3.89(-0.85%)
Dec 19, 2022
465.61
467.25
454.63
455.77
572,287
-9.52(-2.05%)
Dec 16, 2022
465.96
468.76
460.90
465.29
1,076,573
-5.02(-1.07%)
Dec 15, 2022
483.11
486.45
468.63
470.31
871,549
-21.51(-4.37%)
Dec 14, 2022
500.80
510.24
486.48
491.82
552,059
-13.36(-2.64%)
Dec 13, 2022
517.71
520.24
498.25
505.18
506,177
+14.55(+2.97%)
Dec 12, 2022
484.21
490.65
484.12
490.63
288,812
+4.66(+0.96%)
Dec 09, 2022
490.72
492.92
482.13
485.97
336,565
-7.33(-1.49%)
Dec 08, 2022
494.50
499.11
491.81
493.30
213,849
-0.41(-0.08%)
Dec 07, 2022
493.32
496.57
489.86
493.72
434,629
+0.49(+0.10%)
Dec 06, 2022
498.48
499.10
489.04
493.22
382,835
-4.53(-0.91%)
Dec 05, 2022
505.27
505.27
494.05
497.75
436,812
-14.15(-2.76%)
Dec 02, 2022
504.20
514.16
499.47
511.90
445,997
-2.53(-0.49%)
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
.