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
+7.82 (+1.57%)
Official Closing 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 (%)
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
.