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
)
505.33
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 29, 2023
522.22
525.02
507.75
508.56
290,627
-8.35(-1.61%)
Sep 28, 2023
509.46
518.43
508.49
516.91
342,952
+9.48(+1.87%)
Sep 27, 2023
514.88
517.63
498.87
507.43
342,541
-4.28(-0.84%)
Sep 26, 2023
507.09
521.43
507.09
511.71
535,361
-0.63(-0.12%)
Sep 25, 2023
505.38
512.80
509.06
512.35
301,771
+3.71(+0.73%)
Sep 22, 2023
511.02
513.43
506.22
508.64
293,166
-2.24(-0.44%)
Sep 21, 2023
522.70
525.88
509.75
510.88
485,581
-19.45(-3.67%)
Sep 20, 2023
535.79
539.01
529.32
530.33
302,484
-2.98(-0.56%)
Sep 19, 2023
528.54
533.89
524.99
533.31
256,977
+4.92(+0.93%)
Sep 18, 2023
523.60
532.49
520.63
528.39
287,420
+2.98(+0.57%)
Sep 15, 2023
525.87
535.38
524.69
525.41
818,054
-8.54(-1.60%)
Sep 14, 2023
531.17
534.61
523.53
533.95
379,360
+3.41(+0.64%)
Sep 13, 2023
522.59
532.02
519.07
530.54
342,207
+9.20(+1.76%)
Sep 12, 2023
524.51
527.92
517.85
521.34
413,060
-10.10(-1.90%)
Sep 11, 2023
531.30
533.35
526.82
531.44
210,709
+2.35(+0.44%)
Sep 08, 2023
543.63
543.73
527.18
529.09
266,244
-12.59(-2.32%)
Sep 07, 2023
533.45
542.58
524.38
541.68
321,002
+4.61(+0.86%)
Sep 06, 2023
536.89
543.67
535.67
537.07
399,882
+0.67(+0.13%)
Sep 05, 2023
533.45
538.40
527.63
536.39
447,615
-0.23(-0.04%)
Sep 01, 2023
543.05
543.05
533.95
536.62
215,918
-2.21(-0.41%)
Aug 31, 2023
540.38
540.79
536.14
538.83
353,260
-0.51(-0.09%)
Aug 30, 2023
533.07
542.31
533.07
539.34
226,944
+5.47(+1.02%)
Aug 29, 2023
527.24
534.04
524.81
533.87
267,107
+6.40(+1.21%)
Aug 28, 2023
528.06
530.01
524.73
527.46
192,358
+0.99(+0.19%)
Aug 25, 2023
530.46
532.95
523.50
526.47
190,688
-1.30(-0.25%)
Aug 24, 2023
531.85
533.82
525.98
527.77
245,673
-3.36(-0.63%)
Aug 23, 2023
525.82
531.30
523.20
531.13
267,081
+7.87(+1.50%)
Aug 22, 2023
522.76
527.16
520.12
523.26
278,244
+3.14(+0.60%)
Aug 21, 2023
513.88
522.10
511.93
520.12
357,079
+4.53(+0.88%)
Aug 18, 2023
510.94
519.63
507.71
515.59
299,955
-0.57(-0.11%)
Aug 17, 2023
525.07
525.07
516.01
516.16
439,414
-8.80(-1.68%)
Aug 16, 2023
528.10
529.93
524.94
524.97
203,533
-4.15(-0.78%)
Aug 15, 2023
538.07
538.07
528.32
529.12
297,226
-13.34(-2.46%)
Aug 14, 2023
545.27
546.05
541.35
542.46
219,766
-1.69(-0.31%)
Aug 11, 2023
539.05
544.64
536.66
544.15
244,713
+2.11(+0.39%)
Aug 10, 2023
543.76
548.41
538.03
542.04
297,194
+2.02(+0.37%)
Aug 09, 2023
541.31
547.22
539.78
540.02
280,018
-1.85(-0.34%)
Aug 08, 2023
541.55
542.84
531.21
541.87
373,655
-3.39(-0.62%)
Aug 07, 2023
539.48
546.41
538.06
545.26
348,483
+9.14(+1.70%)
Aug 04, 2023
539.21
545.38
535.23
536.13
390,049
-1.50(-0.28%)
Aug 03, 2023
536.54
541.91
533.42
537.63
446,188
-1.45(-0.27%)
Aug 02, 2023
534.50
539.34
526.82
539.08
620,617
-0.68(-0.13%)
Aug 01, 2023
540.14
542.80
536.01
539.76
456,046
-2.12(-0.39%)
Jul 31, 2023
542.69
546.20
537.22
541.88
409,538
-2.17(-0.40%)
Jul 28, 2023
554.13
557.13
543.36
544.05
416,118
-3.28(-0.60%)
Jul 27, 2023
548.94
555.09
545.68
547.34
695,627
-3.61(-0.66%)
Jul 26, 2023
543.78
557.97
541.00
550.95
784,949
+8.95(+1.65%)
Jul 25, 2023
502.92
542.71
501.82
542.00
1,157,931
+44.94(+9.04%)
Jul 24, 2023
505.44
508.18
495.07
497.06
717,243
-8.57(-1.70%)
Jul 21, 2023
505.70
508.85
499.30
505.63
556,817
+1.74(+0.35%)
Jul 20, 2023
499.18
506.63
498.33
503.89
496,098
+1.70(+0.34%)
Jul 19, 2023
495.62
504.65
495.62
502.19
644,187
+5.05(+1.02%)
Jul 18, 2023
494.34
497.55
488.18
497.14
448,151
+3.54(+0.72%)
Jul 17, 2023
487.14
493.79
485.16
493.60
538,491
+2.05(+0.42%)
Jul 14, 2023
493.85
495.26
489.61
491.56
442,810
-0.59(-0.12%)
Jul 13, 2023
494.25
498.19
491.78
492.15
468,692
+0.03(+0.01%)
Jul 12, 2023
489.15
493.69
487.66
492.12
507,459
+10.98(+2.28%)
Jul 11, 2023
474.75
483.46
472.88
481.14
491,695
+5.95(+1.25%)
Jul 10, 2023
466.06
475.56
463.24
475.19
805,929
+8.78(+1.88%)
Jul 07, 2023
461.94
469.80
461.63
466.41
431,528
+2.26(+0.49%)
Jul 06, 2023
460.74
464.88
458.51
464.15
632,096
-3.82(-0.82%)
Jul 05, 2023
462.53
469.16
460.71
467.97
505,907
+0.49(+0.11%)
Jul 03, 2023
463.19
467.58
459.25
467.47
257,984
+3.49(+0.75%)
Jun 30, 2023
461.06
468.41
457.20
463.98
730,315
+7.14(+1.56%)
Jun 29, 2023
459.31
465.38
455.21
456.84
727,157
-1.24(-0.27%)
Jun 28, 2023
461.04
461.04
451.77
458.08
665,187
-1.74(-0.38%)
Jun 27, 2023
460.94
464.41
458.95
459.82
461,506
+1.81(+0.39%)
Jun 26, 2023
458.58
461.15
456.32
458.01
409,796
-1.88(-0.41%)
Jun 23, 2023
457.42
466.64
454.81
459.89
748,214
-2.03(-0.44%)
Jun 22, 2023
466.47
466.47
458.48
461.92
352,990
-7.37(-1.57%)
Jun 21, 2023
462.47
472.86
459.94
469.28
444,014
+0.86(+0.18%)
Jun 20, 2023
470.72
472.78
463.15
468.42
565,503
-3.91(-0.83%)
Jun 16, 2023
486.09
486.88
472.00
472.33
635,639
-9.71(-2.01%)
Jun 15, 2023
476.10
484.16
473.38
482.04
462,792
+15.87(+3.40%)
May 08, 2023
468.08
472.20
464.86
466.17
467,699
-0.76(-0.16%)
May 05, 2023
461.01
467.58
458.24
466.93
429,790
+11.93(+2.62%)
May 04, 2023
457.60
461.28
454.61
455.00
459,700
-4.16(-0.91%)
May 03, 2023
461.69
469.82
458.58
459.16
499,824
-2.68(-0.58%)
May 02, 2023
472.69
473.42
459.48
461.84
668,707
-14.33(-3.01%)
May 01, 2023
475.98
482.36
473.32
476.17
657,769
+0.57(+0.12%)
Apr 28, 2023
456.06
479.20
456.06
475.60
1,123,580
+17.90(+3.91%)
Apr 27, 2023
459.87
462.51
452.60
457.70
1,228,063
+5.98(+1.32%)
Apr 26, 2023
456.72
460.98
448.54
451.71
1,624,103
-12.75(-2.74%)
Apr 25, 2023
528.18
531.38
464.31
464.46
1,554,656
-72.42(-13.49%)
Apr 24, 2023
537.96
540.61
533.55
536.88
394,563
+0.01(+0.00%)
Apr 21, 2023
539.77
540.35
535.36
536.87
378,975
-1.95(-0.36%)
Apr 20, 2023
532.70
542.83
531.35
538.82
211,226
+1.08(+0.20%)
Apr 19, 2023
534.78
539.43
531.89
537.74
233,452
+1.01(+0.19%)
Apr 18, 2023
534.43
540.61
529.98
536.73
412,409
+6.79(+1.28%)
Apr 17, 2023
529.56
537.23
526.78
529.94
483,828
-2.43(-0.46%)
Apr 14, 2023
533.44
545.19
530.67
532.36
546,168
-2.54(-0.48%)
Apr 13, 2023
526.58
535.44
522.60
534.91
305,871
+11.61(+2.22%)
Apr 12, 2023
528.17
531.37
522.22
523.29
381,233
+1.14(+0.22%)
Apr 11, 2023
522.81
527.77
518.13
522.15
397,255
+1.21(+0.23%)
Apr 10, 2023
520.82
521.54
505.30
520.94
450,371
-5.14(-0.98%)
Apr 06, 2023
526.63
529.76
524.80
526.07
338,302
-4.65(-0.88%)
Apr 05, 2023
538.70
543.17
528.66
530.73
323,233
-11.84(-2.18%)
Apr 04, 2023
552.27
555.07
541.68
542.57
463,545
-6.89(-1.25%)
Apr 03, 2023
545.69
550.61
542.20
549.46
334,867
-2.29(-0.41%)
Mar 31, 2023
545.64
551.84
542.32
551.74
352,070
+10.81(+2.00%)
Mar 30, 2023
548.64
548.64
537.67
540.93
332,862
-2.18(-0.40%)
Mar 29, 2023
541.75
544.22
535.75
543.11
280,344
+7.92(+1.48%)
Mar 28, 2023
532.60
535.44
527.13
535.19
225,415
+2.51(+0.47%)
Mar 27, 2023
540.61
540.61
531.25
532.68
419,167
-2.71(-0.51%)
Mar 24, 2023
534.06
537.26
528.66
535.39
327,995
-3.81(-0.71%)
Mar 23, 2023
538.55
547.82
533.92
539.20
464,116
-0.22(-0.04%)
Mar 22, 2023
544.83
555.78
538.89
539.41
420,368
-7.05(-1.29%)
Mar 21, 2023
542.48
548.46
541.63
546.46
477,537
+9.86(+1.84%)
Mar 20, 2023
532.82
537.37
526.44
536.60
358,382
+7.14(+1.35%)
Mar 17, 2023
539.31
540.78
524.95
529.47
1,014,022
-9.34(-1.73%)
Mar 16, 2023
526.39
552.30
526.39
538.81
463,253
+9.66(+1.83%)
Mar 15, 2023
527.36
530.70
513.16
529.15
513,689
-11.32(-2.09%)
Mar 14, 2023
532.97
550.35
532.71
540.47
648,172
+19.69(+3.78%)
Mar 13, 2023
510.45
526.55
506.54
520.78
797,655
+5.92(+1.15%)
Mar 10, 2023
527.40
529.23
511.74
514.86
603,929
-12.59(-2.39%)
Mar 09, 2023
529.46
537.50
524.82
527.44
506,434
-0.80(-0.15%)
Mar 08, 2023
524.57
530.18
519.99
528.24
258,371
+1.84(+0.35%)
Mar 07, 2023
535.21
540.14
523.93
526.40
412,421
-8.80(-1.64%)
Mar 06, 2023
530.31
537.75
530.22
535.20
576,189
+6.15(+1.16%)
Mar 03, 2023
514.21
529.65
513.14
529.05
388,194
+19.11(+3.75%)
Mar 02, 2023
503.40
509.95
501.25
509.95
409,121
+1.81(+0.36%)
Mar 01, 2023
511.85
515.07
507.07
508.13
380,899
-6.60(-1.28%)
Feb 28, 2023
518.43
524.34
513.74
514.74
340,592
-3.59(-0.69%)
Feb 27, 2023
518.53
523.16
516.27
518.33
370,001
+7.52(+1.47%)
Feb 24, 2023
512.76
514.71
504.75
510.80
302,561
-9.48(-1.82%)
Feb 23, 2023
521.55
522.94
512.29
520.29
198,164
+3.68(+0.71%)
Feb 22, 2023
520.00
520.30
512.74
516.61
391,594
-0.76(-0.15%)
Feb 21, 2023
528.10
530.27
515.66
517.37
580,794
-19.73(-3.67%)
Feb 17, 2023
539.91
542.30
530.85
537.10
460,509
-8.04(-1.48%)
Feb 16, 2023
545.58
552.81
543.93
545.14
269,550
-12.51(-2.24%)
Feb 15, 2023
546.63
557.66
544.44
557.65
355,404
+5.15(+0.93%)
Feb 14, 2023
552.11
560.96
547.82
552.50
264,598
-0.27(-0.05%)
Feb 13, 2023
543.79
553.53
538.65
552.77
410,192
+12.56(+2.32%)
Feb 10, 2023
539.71
541.41
531.85
540.21
420,906
-6.16(-1.13%)
Feb 09, 2023
551.76
556.87
544.36
546.37
739,491
-1.29(-0.24%)
Feb 08, 2023
545.83
551.01
544.54
547.66
216,662
-3.44(-0.62%)
Feb 07, 2023
542.78
553.48
536.90
551.10
284,720
+6.88(+1.26%)
Feb 06, 2023
549.92
555.62
542.46
544.22
620,382
-13.80(-2.47%)
Feb 03, 2023
548.93
560.00
546.82
558.01
502,544
-0.99(-0.18%)
Feb 02, 2023
554.49
563.00
549.62
559.01
918,689
+13.69(+2.51%)
Feb 01, 2023
533.58
551.08
520.48
545.32
929,094
+22.58(+4.32%)
Jan 31, 2023
506.11
523.13
490.76
522.74
766,742
+24.59(+4.94%)
Jan 30, 2023
504.43
508.24
496.09
498.15
638,950
-13.14(-2.57%)
Jan 27, 2023
502.72
515.72
497.90
511.29
489,303
+4.63(+0.91%)
Jan 26, 2023
503.50
510.49
498.33
506.66
632,681
+6.46(+1.29%)
Jan 25, 2023
499.98
505.54
489.02
500.20
378,993
-11.01(-2.15%)
Jan 24, 2023
503.81
514.33
502.29
511.21
324,469
+4.78(+0.94%)
Jan 23, 2023
502.29
512.69
500.71
506.43
326,550
+3.17(+0.63%)
Jan 20, 2023
490.08
504.21
487.66
503.27
351,539
+15.70(+3.22%)
Jan 19, 2023
492.00
494.77
484.39
487.56
349,741
-10.38(-2.08%)
Jan 18, 2023
505.28
517.11
496.85
497.94
414,643
-3.87(-0.77%)
Jan 17, 2023
497.15
503.58
491.03
501.81
337,933
+4.96(+1.00%)
Jan 13, 2023
488.30
498.17
488.30
496.86
325,988
+1.17(+0.24%)
Jan 12, 2023
496.74
498.39
486.63
495.69
308,149
-0.07(-0.01%)
Jan 11, 2023
486.06
496.04
483.20
495.75
369,865
+15.77(+3.29%)
Jan 10, 2023
471.87
481.84
469.09
479.98
275,413
+7.42(+1.57%)
Jan 09, 2023
467.93
483.66
464.88
472.56
317,395
+11.34(+2.46%)
Jan 06, 2023
457.73
465.31
447.92
461.23
372,477
+9.73(+2.15%)
Jan 05, 2023
460.21
464.02
451.46
451.50
330,476
-14.75(-3.16%)
Jan 04, 2023
458.29
467.26
454.71
466.25
434,430
+12.75(+2.81%)
Jan 03, 2023
461.78
469.07
448.77
453.51
350,817
-3.94(-0.86%)
Dec 30, 2022
458.60
461.64
451.86
457.45
360,424
-6.64(-1.43%)
Dec 29, 2022
452.49
465.56
450.89
464.09
277,096
+17.19(+3.85%)
Dec 28, 2022
452.95
456.79
446.41
446.90
214,517
-5.89(-1.30%)
Dec 27, 2022
455.14
460.77
447.65
452.79
406,469
-3.33(-0.73%)
Dec 23, 2022
453.95
459.83
452.18
456.12
353,048
+1.48(+0.32%)
Dec 22, 2022
458.71
460.39
447.06
454.65
367,820
-9.87(-2.13%)
Dec 21, 2022
454.99
464.52
452.15
464.52
448,207
+14.12(+3.14%)
Dec 20, 2022
452.72
456.04
442.53
450.40
698,351
-3.88(-0.85%)
Dec 19, 2022
464.08
465.72
453.13
454.27
574,172
-9.49(-2.05%)
Dec 16, 2022
464.43
467.23
459.39
463.76
1,080,120
-5.00(-1.07%)
Dec 15, 2022
481.52
484.86
467.09
468.77
874,421
-21.44(-4.37%)
Dec 14, 2022
499.16
508.57
484.88
490.21
553,879
-13.32(-2.64%)
Dec 13, 2022
516.01
518.53
496.61
503.52
507,845
+14.51(+2.97%)
Dec 12, 2022
482.62
489.04
482.53
489.02
289,763
+4.64(+0.96%)
Dec 09, 2022
489.11
491.30
480.55
484.38
337,675
-7.31(-1.49%)
Dec 08, 2022
492.87
497.48
490.20
491.68
214,554
-0.41(-0.08%)
Dec 07, 2022
491.70
494.94
488.25
492.10
436,061
+0.49(+0.10%)
Dec 06, 2022
496.85
497.46
487.43
491.60
384,097
-4.51(-0.91%)
Dec 05, 2022
503.61
503.61
492.43
496.12
438,252
-14.10(-2.76%)
Dec 02, 2022
502.55
512.47
497.83
510.22
447,467
-2.52(-0.49%)
Dec 01, 2022
504.98
514.67
500.86
512.74
413,556
+13.33(+2.67%)
Nov 30, 2022
478.25
499.74
475.06
499.40
489,774
+21.15(+4.42%)
Nov 29, 2022
486.54
490.90
476.74
478.25
398,695
-9.48(-1.94%)
Nov 28, 2022
498.88
504.23
485.42
487.73
336,196
-16.03(-3.18%)
Nov 25, 2022
501.28
504.93
497.64
503.76
96,291
+3.45(+0.69%)
Nov 23, 2022
494.86
505.82
491.86
500.31
273,628
+5.98(+1.21%)
Nov 22, 2022
486.56
495.29
484.21
494.33
240,076
+9.15(+1.89%)
Nov 21, 2022
480.35
486.04
476.14
485.18
280,280
+3.01(+0.62%)
Nov 18, 2022
495.13
495.13
472.79
482.17
622,901
-0.77(-0.16%)
Nov 17, 2022
490.28
493.72
479.28
482.94
213,639
-15.85(-3.18%)
Nov 16, 2022
492.32
500.18
487.42
498.79
328,104
+4.12(+0.83%)
Nov 15, 2022
499.04
501.44
491.25
494.67
416,164
+10.60(+2.19%)
Nov 14, 2022
499.53
502.57
483.29
484.07
641,210
-19.80(-3.93%)
Nov 11, 2022
505.38
513.57
500.56
503.87
518,398
+2.63(+0.52%)
Nov 10, 2022
481.76
503.87
481.48
501.24
588,600
+43.83(+9.58%)
Nov 09, 2022
455.70
462.10
452.66
457.41
306,145
-1.50(-0.33%)
Nov 08, 2022
456.05
463.68
450.98
458.91
372,898
+5.60(+1.24%)
Nov 07, 2022
453.56
456.06
446.81
453.31
324,127
+1.25(+0.28%)
Nov 04, 2022
449.99
457.61
443.12
452.05
437,933
+9.57(+2.16%)
Nov 03, 2022
438.39
449.93
436.32
442.48
374,461
-2.54(-0.57%)
Nov 02, 2022
460.24
465.43
444.17
445.02
426,056
-16.03(-3.48%)
Nov 01, 2022
469.29
474.81
457.42
461.04
386,552
+1.20(+0.26%)
Oct 31, 2022
463.00
469.28
459.54
459.85
722,113
-5.31(-1.14%)
Oct 28, 2022
446.80
466.89
446.15
465.15
452,598
+18.68(+4.18%)
Oct 27, 2022
447.00
455.31
443.91
446.47
446,815
+3.55(+0.80%)
Oct 26, 2022
437.43
452.33
436.30
442.92
613,868
+3.12(+0.71%)
Oct 25, 2022
408.32
440.12
408.32
439.80
749,979
+35.57(+8.80%)
Oct 24, 2022
397.88
404.75
389.64
404.23
655,956
+10.46(+2.66%)
Oct 21, 2022
387.10
394.53
380.66
393.76
789,168
+7.67(+1.99%)
Oct 20, 2022
390.06
391.79
382.88
386.09
552,597
-5.03(-1.29%)
Oct 19, 2022
394.07
396.32
387.68
391.12
266,114
-9.58(-2.39%)
Oct 18, 2022
409.48
409.72
397.48
400.71
306,123
+5.49(+1.39%)
Oct 17, 2022
391.07
398.37
391.07
395.21
446,586
+13.97(+3.66%)
Oct 14, 2022
403.95
404.85
379.78
381.25
416,715
-17.03(-4.27%)
Oct 13, 2022
383.37
400.57
377.60
398.27
568,685
+4.35(+1.10%)
Oct 12, 2022
392.41
396.86
387.42
393.93
526,139
+2.26(+0.58%)
Oct 11, 2022
396.89
401.50
386.21
391.67
511,773
-7.43(-1.86%)
Oct 10, 2022
409.30
411.14
395.60
399.10
479,604
-12.67(-3.08%)
Oct 07, 2022
422.86
425.55
408.17
411.77
406,109
-16.49(-3.85%)
Oct 06, 2022
435.50
439.38
428.21
428.26
348,229
-10.62(-2.42%)
Oct 05, 2022
435.59
442.66
432.86
438.88
326,123
-3.31(-0.75%)
Oct 04, 2022
432.13
442.33
430.50
442.19
382,788
+18.91(+4.47%)
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
.