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 (%)
Jun 30, 2023
462.57
469.94
458.70
465.50
727,930
+7.16(+1.56%)
Jun 29, 2023
460.82
466.90
456.70
458.34
724,783
-1.24(-0.27%)
Jun 28, 2023
462.55
462.55
453.25
459.58
663,015
-1.75(-0.38%)
Jun 27, 2023
462.45
465.93
460.45
461.32
459,999
+1.81(+0.39%)
Jun 26, 2023
460.08
462.66
457.81
459.51
408,458
-1.88(-0.41%)
Jun 23, 2023
458.92
468.17
456.30
461.39
745,771
-2.03(-0.44%)
Jun 22, 2023
468.00
468.00
459.98
463.43
351,838
-7.39(-1.57%)
Jun 21, 2023
463.98
474.41
461.44
470.82
442,564
+0.86(+0.18%)
Jun 20, 2023
472.27
474.32
464.67
469.95
563,657
-3.92(-0.83%)
Jun 16, 2023
487.68
488.48
473.55
473.87
633,563
-9.74(-2.01%)
Jun 15, 2023
477.66
485.75
474.94
483.61
461,281
+15.92(+3.40%)
May 08, 2023
469.61
473.75
466.38
467.69
466,172
-0.76(-0.16%)
May 05, 2023
462.52
469.11
459.74
468.45
428,387
+11.97(+2.62%)
May 04, 2023
459.10
462.79
456.10
456.49
458,199
-4.17(-0.91%)
May 03, 2023
463.20
471.36
460.08
460.66
498,193
-2.69(-0.58%)
May 02, 2023
474.24
474.97
460.99
463.35
666,524
-14.38(-3.01%)
May 01, 2023
477.53
483.94
474.87
477.73
655,621
+0.57(+0.12%)
Apr 28, 2023
457.56
480.77
457.56
477.16
1,119,912
+17.96(+3.91%)
Apr 27, 2023
461.37
464.02
454.08
459.20
1,224,054
+6.00(+1.32%)
Apr 26, 2023
458.22
462.49
450.01
453.19
1,618,800
-12.79(-2.74%)
Apr 25, 2023
529.91
533.12
465.83
465.98
1,549,580
-72.65(-13.49%)
Apr 24, 2023
539.73
542.38
535.29
538.64
393,275
+0.01(+0.00%)
Apr 21, 2023
541.53
542.12
537.11
538.63
377,737
-1.96(-0.36%)
Apr 20, 2023
534.44
544.61
533.09
540.59
210,537
+1.09(+0.20%)
Apr 19, 2023
536.53
541.20
533.63
539.50
232,690
+1.01(+0.19%)
Apr 18, 2023
536.18
542.38
531.71
538.49
411,063
+6.82(+1.28%)
Apr 17, 2023
531.30
538.99
528.51
531.67
482,249
-2.43(-0.46%)
Apr 14, 2023
535.18
546.97
532.41
534.11
544,385
-2.55(-0.48%)
Apr 13, 2023
528.30
537.19
524.32
536.66
304,872
+11.65(+2.22%)
Apr 12, 2023
529.90
533.11
523.93
525.01
379,988
+1.15(+0.22%)
Apr 11, 2023
524.52
529.50
519.83
523.86
395,958
+1.22(+0.23%)
Apr 10, 2023
522.53
523.25
506.96
522.64
448,901
-5.15(-0.98%)
Apr 06, 2023
528.35
531.50
526.52
527.80
337,198
-4.67(-0.88%)
Apr 05, 2023
540.47
544.95
530.39
532.47
322,178
-11.88(-2.18%)
Apr 04, 2023
554.08
556.88
543.45
544.34
462,032
-6.91(-1.25%)
Apr 03, 2023
547.48
552.41
543.98
551.26
333,773
-2.29(-0.41%)
Mar 31, 2023
547.43
553.65
544.09
553.55
350,920
+10.85(+2.00%)
Mar 30, 2023
550.44
550.44
539.43
542.70
331,775
-2.19(-0.40%)
Mar 29, 2023
543.52
546.00
537.50
544.89
279,428
+7.94(+1.48%)
Mar 28, 2023
534.34
537.19
528.86
536.95
224,679
+2.52(+0.47%)
Mar 27, 2023
542.38
542.38
532.99
534.42
417,799
-2.72(-0.51%)
Mar 24, 2023
535.81
539.02
530.39
537.14
326,924
-3.82(-0.71%)
Mar 23, 2023
540.32
549.62
535.67
540.96
462,600
-0.22(-0.04%)
Mar 22, 2023
546.62
557.60
540.65
541.18
418,996
-7.07(-1.29%)
Mar 21, 2023
544.25
550.26
543.40
548.25
475,978
+9.89(+1.84%)
Mar 20, 2023
534.56
539.13
528.16
538.36
357,212
+7.16(+1.35%)
Mar 17, 2023
541.08
542.55
526.67
531.20
1,010,712
-9.38(-1.73%)
Mar 16, 2023
528.11
554.11
528.11
540.58
461,741
+9.69(+1.83%)
Mar 15, 2023
529.08
532.44
514.84
530.88
512,012
-11.35(-2.09%)
Mar 14, 2023
534.72
552.16
534.46
542.24
646,055
+19.75(+3.78%)
Mar 13, 2023
512.12
528.28
508.20
522.49
795,050
+5.94(+1.15%)
Mar 10, 2023
529.13
530.96
513.42
516.54
601,958
-12.63(-2.39%)
Mar 09, 2023
531.19
539.26
526.54
529.17
504,781
-0.80(-0.15%)
Mar 08, 2023
526.28
531.92
521.70
529.97
257,527
+1.85(+0.35%)
Mar 07, 2023
536.97
541.91
525.65
528.12
411,074
-8.83(-1.64%)
Mar 06, 2023
532.05
539.51
531.96
536.96
574,307
+6.17(+1.16%)
Mar 03, 2023
515.89
531.39
514.82
530.78
386,926
+19.17(+3.75%)
Mar 02, 2023
505.05
511.62
502.89
511.62
407,785
+1.82(+0.36%)
Mar 01, 2023
513.52
516.76
508.73
509.80
379,656
-6.63(-1.28%)
Feb 28, 2023
520.13
526.06
515.42
516.42
339,480
-3.60(-0.69%)
Feb 27, 2023
520.23
524.87
517.96
520.02
368,793
+7.55(+1.47%)
Feb 24, 2023
514.43
516.39
506.40
512.48
301,573
-9.51(-1.82%)
Feb 23, 2023
523.26
524.65
513.97
521.99
197,517
+3.69(+0.71%)
Feb 22, 2023
521.71
522.00
514.41
518.30
390,315
-0.76(-0.15%)
Feb 21, 2023
529.83
532.01
517.35
519.06
578,898
-19.79(-3.67%)
Feb 17, 2023
541.68
544.08
532.58
538.85
459,006
-8.07(-1.48%)
Feb 16, 2023
547.37
554.62
545.71
546.92
268,670
-12.55(-2.24%)
Feb 15, 2023
548.43
559.49
546.22
559.48
354,243
+5.17(+0.93%)
Feb 14, 2023
553.92
562.80
549.61
554.31
263,734
-0.28(-0.05%)
Feb 13, 2023
545.57
555.34
540.41
554.58
408,853
+12.60(+2.32%)
Feb 10, 2023
541.48
543.18
533.59
541.98
419,532
-6.18(-1.13%)
Feb 09, 2023
553.57
558.70
546.15
548.16
737,077
-1.29(-0.24%)
Feb 08, 2023
547.62
552.82
546.32
549.45
215,955
-3.45(-0.62%)
Feb 07, 2023
544.56
555.30
538.66
552.90
283,790
+6.91(+1.27%)
Feb 06, 2023
551.72
557.44
544.23
546.00
618,357
-13.84(-2.47%)
Feb 03, 2023
550.72
561.83
548.61
559.84
500,903
-1.00(-0.18%)
Feb 02, 2023
556.31
564.84
551.41
560.84
915,690
+13.73(+2.51%)
Feb 01, 2023
535.32
552.88
522.18
547.10
926,060
+22.65(+4.32%)
Jan 31, 2023
507.77
524.85
492.37
524.45
764,239
+24.67(+4.94%)
Jan 30, 2023
506.08
509.91
497.71
499.79
636,864
-13.18(-2.57%)
Jan 27, 2023
504.36
517.41
499.53
512.97
487,705
+4.65(+0.91%)
Jan 26, 2023
505.15
512.16
499.96
508.32
630,616
+6.48(+1.29%)
Jan 25, 2023
501.62
507.19
490.62
501.84
377,756
-11.05(-2.15%)
Jan 24, 2023
505.46
516.01
503.94
512.89
323,410
+4.79(+0.94%)
Jan 23, 2023
503.94
514.37
502.35
508.09
325,484
+3.18(+0.63%)
Jan 20, 2023
491.69
505.86
489.26
504.92
350,391
+15.76(+3.22%)
Jan 19, 2023
493.61
496.39
485.97
489.16
348,599
-10.41(-2.08%)
Jan 18, 2023
506.94
518.81
498.47
499.57
413,289
-3.89(-0.77%)
Jan 17, 2023
498.78
505.23
492.64
503.45
336,830
+4.97(+1.00%)
Jan 13, 2023
489.90
499.81
489.90
498.48
324,923
+1.18(+0.24%)
Jan 12, 2023
498.36
500.02
488.22
497.31
307,142
-0.07(-0.01%)
Jan 11, 2023
487.65
497.66
484.78
497.38
368,657
+15.83(+3.29%)
Jan 10, 2023
473.41
483.42
470.63
481.55
274,514
+7.44(+1.57%)
Jan 09, 2023
469.47
485.25
466.40
474.11
316,359
+11.38(+2.46%)
Jan 06, 2023
459.23
466.83
449.38
462.74
371,261
+9.76(+2.15%)
Jan 05, 2023
461.72
465.54
452.94
452.98
329,397
-14.80(-3.16%)
Jan 04, 2023
459.79
468.80
456.20
467.78
433,012
+12.79(+2.81%)
Jan 03, 2023
463.29
470.61
450.24
454.99
349,671
-3.96(-0.86%)
Dec 30, 2022
460.10
463.15
453.34
458.95
359,247
-6.66(-1.43%)
Dec 29, 2022
453.98
467.09
452.37
465.61
276,191
+17.25(+3.85%)
Dec 28, 2022
454.43
458.29
447.87
448.36
213,816
-5.91(-1.30%)
Dec 27, 2022
456.63
462.28
449.12
454.27
405,142
-3.35(-0.73%)
Dec 23, 2022
455.44
461.34
453.66
457.62
351,895
+1.48(+0.32%)
Dec 22, 2022
460.21
461.89
448.52
456.14
366,619
-9.90(-2.13%)
Dec 21, 2022
456.48
466.04
453.63
466.04
446,744
+14.17(+3.14%)
Dec 20, 2022
454.20
457.54
443.98
451.87
696,071
-3.89(-0.85%)
Dec 19, 2022
465.60
467.25
454.62
455.76
572,298
-9.52(-2.05%)
Dec 16, 2022
465.95
468.76
460.89
465.28
1,076,594
-5.02(-1.07%)
Dec 15, 2022
483.10
486.45
468.62
470.31
871,566
-21.51(-4.37%)
Dec 14, 2022
500.79
510.23
486.46
491.81
552,070
-13.36(-2.64%)
Dec 13, 2022
517.70
520.23
498.24
505.17
506,187
+14.55(+2.97%)
Dec 12, 2022
484.20
490.64
484.11
490.62
288,817
+4.66(+0.96%)
Dec 09, 2022
490.71
492.91
482.12
485.96
336,572
-7.33(-1.49%)
Dec 08, 2022
494.49
499.10
491.80
493.29
213,854
-0.41(-0.08%)
Dec 07, 2022
493.31
496.56
489.85
493.71
434,638
+0.49(+0.10%)
Dec 06, 2022
498.47
499.09
489.03
493.21
382,843
-4.53(-0.91%)
Dec 05, 2022
505.26
505.26
494.04
497.74
436,821
-14.15(-2.76%)
Dec 02, 2022
504.19
514.15
499.46
511.89
446,006
-2.53(-0.49%)
Dec 01, 2022
506.63
516.36
502.50
514.42
412,206
+13.38(+2.67%)
Nov 30, 2022
479.82
501.37
476.62
501.04
488,175
+21.22(+4.42%)
Nov 29, 2022
488.13
492.50
478.31
479.82
397,394
-9.51(-1.94%)
Nov 28, 2022
500.51
505.88
487.01
489.33
335,098
-16.08(-3.18%)
Nov 25, 2022
502.92
506.59
499.27
505.41
95,976
+3.46(+0.69%)
Nov 23, 2022
496.48
507.48
493.47
501.95
272,734
+6.00(+1.21%)
Nov 22, 2022
488.15
496.91
485.79
495.95
239,292
+9.18(+1.89%)
Nov 21, 2022
481.93
487.63
477.70
486.77
279,365
+3.02(+0.62%)
Nov 18, 2022
496.76
496.76
474.34
483.75
620,867
-0.77(-0.16%)
Nov 17, 2022
491.88
495.33
480.85
484.52
212,942
-15.90(-3.18%)
Nov 16, 2022
493.93
501.82
489.02
500.43
327,032
+4.13(+0.83%)
Nov 15, 2022
500.67
503.08
492.86
496.29
414,805
+10.64(+2.19%)
Nov 14, 2022
501.17
504.21
484.88
485.66
639,117
-19.86(-3.93%)
Nov 11, 2022
507.04
515.25
502.20
505.52
516,705
+2.63(+0.52%)
Nov 10, 2022
483.34
505.52
483.06
502.88
586,678
+43.97(+9.58%)
Nov 09, 2022
457.19
463.62
454.14
458.91
305,146
-1.50(-0.33%)
Nov 08, 2022
457.55
465.20
452.46
460.41
371,680
+5.62(+1.24%)
Nov 07, 2022
455.05
457.56
448.27
454.79
323,069
+1.26(+0.28%)
Nov 04, 2022
451.46
459.11
444.58
453.53
436,503
+9.60(+2.16%)
Nov 03, 2022
439.82
451.40
437.75
443.93
373,238
-2.55(-0.57%)
Nov 02, 2022
461.75
466.95
445.63
446.48
424,665
-16.08(-3.48%)
Nov 01, 2022
470.83
476.37
458.91
462.55
385,290
+1.20(+0.26%)
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%)
Aug 01, 2022
468.19
475.34
466.04
468.08
525,643
-4.40(-0.93%)
Jul 29, 2022
466.29
474.39
465.30
472.48
669,482
+6.92(+1.49%)
Jul 28, 2022
447.71
468.58
444.86
465.56
509,113
+20.93(+4.71%)
Jul 27, 2022
440.39
448.14
439.08
444.63
515,434
+9.89(+2.28%)
Jul 26, 2022
426.33
437.76
424.35
434.74
669,701
+4.34(+1.01%)
Jul 25, 2022
432.72
432.72
424.58
430.40
438,765
-1.40(-0.32%)
Jul 22, 2022
441.71
442.76
428.80
431.80
407,084
-7.43(-1.69%)
Jul 21, 2022
427.19
440.39
425.72
439.23
446,871
+12.91(+3.03%)
Jul 20, 2022
420.67
427.98
417.82
426.32
723,396
+8.07(+1.93%)
Jul 19, 2022
410.75
419.79
410.38
418.25
1,001,140
+13.83(+3.42%)
Jul 18, 2022
416.42
420.04
402.16
404.42
366,425
-6.73(-1.64%)
Jul 15, 2022
409.35
414.78
407.54
411.16
595,862
+8.60(+2.14%)
Jul 14, 2022
400.00
405.14
396.37
402.56
656,690
-3.54(-0.87%)
Jul 13, 2022
404.53
412.58
401.13
406.10
500,624
-6.48(-1.57%)
Jul 12, 2022
423.57
430.09
410.54
412.58
332,330
-11.32(-2.67%)
Jul 11, 2022
422.16
426.98
418.19
423.90
282,653
-2.06(-0.48%)
Jul 08, 2022
424.79
431.60
421.63
425.96
316,185
-1.51(-0.35%)
Jul 07, 2022
417.21
427.76
417.21
427.47
409,909
+9.08(+2.17%)
Jul 06, 2022
417.14
422.01
413.54
418.39
426,113
+4.15(+1.00%)
Jul 05, 2022
405.45
415.08
399.53
414.24
356,335
+4.21(+1.03%)
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
.