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
)
473.33
+7.54 (+1.62%)
Streaming Delayed Price
Updated: 2:03 PM EDT, May 1, 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 (%)
Jan 31, 2020
281.12
284.03
274.45
275.10
814,796
-6.71(-2.38%)
Jan 30, 2020
271.55
282.11
268.56
281.81
640,045
+10.10(+3.72%)
Jan 29, 2020
269.37
274.08
268.08
271.71
508,675
+3.96(+1.48%)
Jan 28, 2020
264.85
268.64
263.71
267.76
322,892
+4.07(+1.54%)
Jan 27, 2020
259.89
265.19
259.22
263.69
478,089
-2.09(-0.79%)
Jan 24, 2020
270.08
270.48
263.97
265.78
230,320
-2.93(-1.09%)
Jan 23, 2020
267.55
269.63
265.87
268.70
295,295
-0.08(-0.03%)
Jan 22, 2020
269.07
272.81
267.87
268.78
403,437
+1.15(+0.43%)
Jan 21, 2020
267.22
271.13
266.04
267.62
495,579
-1.00(-0.37%)
Jan 17, 2020
268.81
269.45
266.03
268.62
470,406
+1.71(+0.64%)
Jan 16, 2020
262.24
266.94
260.56
266.91
380,682
+7.27(+2.80%)
Jan 15, 2020
256.56
261.01
256.56
259.64
353,278
+2.95(+1.15%)
Jan 14, 2020
261.12
262.78
256.35
256.69
410,991
-5.12(-1.96%)
Jan 13, 2020
256.15
263.11
256.01
261.81
431,425
+6.03(+2.36%)
Jan 10, 2020
257.94
258.32
254.20
255.78
352,285
-2.03(-0.79%)
Jan 09, 2020
259.07
261.46
256.30
257.81
488,300
+1.22(+0.48%)
Jan 08, 2020
253.19
259.15
253.19
256.58
549,258
+3.99(+1.58%)
Jan 07, 2020
251.10
255.43
250.98
252.59
478,607
+18.68(+7.99%)
Jan 06, 2020
248.90
252.34
233.91
233.91
468,406
-17.09(-6.81%)
Jan 03, 2020
252.39
253.72
249.57
250.99
477,470
-5.10(-1.99%)
Jan 02, 2020
250.35
256.10
250.02
256.09
564,458
+7.57(+3.05%)
Dec 31, 2019
247.03
248.95
245.99
248.52
234,683
+1.21(+0.49%)
Dec 30, 2019
250.35
251.31
246.35
247.30
205,507
-2.95(-1.18%)
Dec 27, 2019
251.13
251.49
249.14
250.26
194,063
-0.47(-0.19%)
Dec 26, 2019
250.75
253.01
249.94
250.73
196,705
+0.12(+0.05%)
Dec 24, 2019
248.86
251.41
247.90
250.62
89,240
+1.58(+0.63%)
Dec 23, 2019
251.92
256.31
248.55
249.04
352,981
-0.51(-0.20%)
Dec 20, 2019
251.23
252.18
247.59
249.55
988,912
-0.51(-0.20%)
Dec 19, 2019
247.36
250.55
247.36
250.06
713,798
+2.19(+0.89%)
Dec 18, 2019
250.12
251.20
247.43
247.86
538,401
-0.95(-0.38%)
Dec 17, 2019
253.09
253.09
248.78
248.81
757,039
-2.60(-1.03%)
Dec 16, 2019
252.59
254.51
251.12
251.41
403,860
+1.06(+0.42%)
Dec 13, 2019
249.26
251.26
246.97
250.35
372,647
+0.22(+0.09%)
Dec 12, 2019
251.15
252.20
248.41
250.13
339,993
-0.90(-0.36%)
Dec 11, 2019
252.71
252.71
250.40
251.03
276,940
-0.68(-0.27%)
Dec 10, 2019
254.25
254.25
250.76
251.71
403,585
-1.95(-0.77%)
Dec 09, 2019
256.27
257.02
253.50
253.67
401,349
-2.68(-1.05%)
Dec 06, 2019
253.19
257.50
252.10
256.35
522,662
+5.68(+2.27%)
Dec 05, 2019
249.82
251.32
248.35
250.67
270,055
+1.34(+0.54%)
Dec 04, 2019
245.97
250.09
245.38
249.34
411,613
+4.50(+1.84%)
Dec 03, 2019
243.00
245.97
242.12
244.83
476,428
-2.14(-0.87%)
Dec 02, 2019
250.60
252.93
245.95
246.97
738,474
-2.52(-1.01%)
Nov 29, 2019
248.11
250.99
247.19
249.49
296,912
+0.97(+0.39%)
Nov 27, 2019
251.27
251.28
242.82
248.52
670,702
-1.53(-0.61%)
Nov 26, 2019
254.32
255.66
249.34
250.05
913,273
-4.08(-1.61%)
Nov 25, 2019
249.01
254.67
249.01
254.13
684,982
+5.81(+2.34%)
Nov 22, 2019
246.87
249.03
245.74
248.31
404,333
+2.26(+0.92%)
Nov 21, 2019
248.02
249.61
244.30
246.05
413,454
-0.72(-0.29%)
Nov 20, 2019
247.45
251.58
244.29
246.78
1,042,556
-1.09(-0.44%)
Nov 19, 2019
244.56
248.70
244.46
247.86
639,567
+4.33(+1.78%)
Nov 18, 2019
240.07
243.53
239.66
243.53
501,530
+2.89(+1.20%)
Nov 15, 2019
240.65
241.62
238.10
240.64
583,956
+0.00(+0.00%)
Nov 14, 2019
238.21
240.71
235.68
240.64
548,175
+1.41(+0.59%)
Nov 13, 2019
235.48
240.42
235.31
239.23
302,258
+2.91(+1.23%)
Nov 12, 2019
235.19
237.92
234.50
236.32
447,725
+1.13(+0.48%)
Nov 11, 2019
232.96
237.04
230.44
235.19
221,383
+0.00(+0.00%)
Nov 08, 2019
236.66
237.25
234.08
235.19
385,334
-1.61(-0.68%)
Nov 07, 2019
232.86
237.77
232.42
236.80
526,388
+5.18(+2.24%)
Nov 06, 2019
229.72
231.70
228.97
231.62
371,326
+2.70(+1.18%)
Nov 05, 2019
235.96
236.85
226.92
228.92
612,927
-7.03(-2.98%)
Nov 04, 2019
237.95
239.27
233.81
235.94
474,788
-0.12(-0.05%)
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
.