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
)
551.41
-3.90 (-0.70%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2021
471.64
477.11
466.01
469.42
392,615
-8.75(-1.83%)
Apr 29, 2021
470.72
478.49
467.34
478.17
297,327
+10.44(+2.23%)
Apr 28, 2021
472.54
472.54
463.66
467.74
298,482
-3.46(-0.73%)
Apr 27, 2021
471.04
473.48
460.91
471.20
423,850
+0.59(+0.13%)
Apr 26, 2021
469.44
473.69
467.16
470.61
491,361
+0.48(+0.10%)
Apr 23, 2021
456.76
471.92
456.16
470.12
450,048
+14.25(+3.13%)
Apr 22, 2021
453.43
458.72
450.61
455.87
336,310
+1.09(+0.24%)
Apr 21, 2021
455.35
459.12
452.08
454.78
241,923
+2.50(+0.55%)
Apr 20, 2021
450.70
454.99
447.23
452.28
229,968
-0.23(-0.05%)
Apr 19, 2021
453.51
457.87
448.94
452.51
275,270
-5.07(-1.11%)
Apr 16, 2021
457.02
458.49
450.00
457.58
323,695
+3.74(+0.82%)
Apr 15, 2021
444.52
454.83
444.52
453.84
339,741
+11.83(+2.68%)
Apr 14, 2021
445.53
451.93
441.69
442.01
421,462
-2.50(-0.56%)
Apr 13, 2021
437.92
446.44
435.55
444.52
330,570
+6.63(+1.51%)
Apr 12, 2021
430.79
439.49
427.59
437.89
328,924
+4.48(+1.03%)
Apr 09, 2021
429.43
433.49
425.52
433.40
242,875
+3.10(+0.72%)
Apr 08, 2021
427.93
435.81
425.18
430.30
319,324
+7.58(+1.79%)
Apr 07, 2021
422.77
426.45
418.67
422.73
196,676
-2.56(-0.60%)
Apr 06, 2021
426.22
427.60
420.72
425.29
240,452
-0.49(-0.12%)
Apr 05, 2021
416.87
428.19
414.53
425.78
534,424
+11.65(+2.81%)
Apr 01, 2021
409.36
424.67
407.54
414.12
425,212
+8.96(+2.21%)
Mar 31, 2021
404.77
411.03
402.62
405.17
409,100
+1.71(+0.42%)
Mar 30, 2021
408.00
408.98
400.29
403.46
303,783
-8.56(-2.08%)
Mar 29, 2021
409.10
414.15
404.21
412.02
331,179
+1.45(+0.35%)
Mar 26, 2021
398.62
411.04
398.06
410.57
418,693
+12.39(+3.11%)
Mar 25, 2021
408.74
409.62
394.84
398.18
400,783
-11.58(-2.83%)
Mar 24, 2021
406.79
411.39
403.53
409.76
396,941
+3.16(+0.78%)
Mar 23, 2021
403.32
409.86
399.62
406.60
376,626
+1.35(+0.33%)
Mar 22, 2021
395.52
405.58
395.52
405.24
492,607
+8.70(+2.19%)
Mar 19, 2021
393.15
401.18
393.04
396.55
737,835
+4.58(+1.17%)
Mar 18, 2021
395.75
397.21
390.01
391.97
378,834
-7.30(-1.83%)
Mar 17, 2021
400.92
402.39
393.46
399.26
363,621
-3.30(-0.82%)
Mar 16, 2021
406.87
412.24
399.15
402.56
396,330
-2.87(-0.71%)
Mar 15, 2021
400.42
406.08
395.04
405.43
337,202
+2.92(+0.72%)
Mar 12, 2021
395.75
402.60
390.40
402.51
584,887
+6.25(+1.58%)
Mar 11, 2021
397.49
399.76
390.40
396.26
488,658
+0.23(+0.06%)
Mar 10, 2021
404.89
407.42
395.73
396.03
311,214
-4.54(-1.13%)
Mar 09, 2021
393.31
402.77
391.42
400.57
525,199
+11.49(+2.95%)
Mar 08, 2021
400.06
400.36
388.66
389.08
635,435
-11.68(-2.92%)
Mar 05, 2021
398.00
402.52
386.55
400.76
655,876
+5.53(+1.40%)
Mar 04, 2021
393.69
400.91
388.61
395.23
817,464
-0.70(-0.18%)
Mar 03, 2021
402.39
408.37
395.65
395.93
839,483
-8.78(-2.17%)
Mar 02, 2021
405.86
415.10
396.57
404.71
751,543
-1.18(-0.29%)
Mar 01, 2021
404.02
408.16
399.12
405.89
354,842
+5.32(+1.33%)
Feb 26, 2021
397.00
406.42
395.66
400.57
685,162
+7.94(+2.02%)
Feb 25, 2021
403.74
406.34
387.01
392.62
937,953
-10.56(-2.62%)
Feb 24, 2021
398.01
403.50
391.80
403.19
497,386
+2.01(+0.50%)
Feb 23, 2021
398.01
402.50
391.05
401.18
378,872
+1.50(+0.37%)
Feb 22, 2021
413.21
415.26
398.23
399.68
482,627
-18.72(-4.47%)
Feb 19, 2021
424.64
427.95
417.44
418.40
533,869
-4.43(-1.05%)
Feb 18, 2021
425.19
429.45
421.70
422.82
405,913
-0.96(-0.23%)
Feb 17, 2021
421.04
427.05
419.70
423.78
412,429
-1.54(-0.36%)
Feb 16, 2021
423.65
429.84
421.02
425.32
629,417
+5.93(+1.41%)
Feb 12, 2021
409.04
419.81
409.04
419.39
307,580
+7.63(+1.85%)
Feb 11, 2021
407.09
412.59
401.81
411.76
437,216
+6.95(+1.72%)
Feb 10, 2021
407.17
407.17
395.34
404.81
490,350
+1.63(+0.40%)
Feb 09, 2021
408.37
414.07
399.92
403.18
431,734
-4.59(-1.13%)
Feb 08, 2021
416.23
419.35
405.09
407.78
348,567
-6.83(-1.65%)
Feb 05, 2021
414.93
417.99
412.61
414.61
456,239
-0.37(-0.09%)
Feb 04, 2021
403.33
417.49
403.33
414.97
474,018
+12.85(+3.20%)
Feb 03, 2021
408.40
411.66
400.87
402.12
647,010
-7.97(-1.94%)
Feb 02, 2021
405.17
417.01
403.69
410.09
772,242
+8.57(+2.13%)
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
.