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
)
470.03
+4.24 (+0.91%)
Official Closing Price
Updated: 7:00 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 (%)
Dec 31, 2021
597.43
602.16
596.53
598.66
153,394
+0.15(+0.02%)
Dec 30, 2021
602.63
604.41
598.23
598.51
170,576
-2.20(-0.37%)
Dec 29, 2021
602.11
604.88
597.09
600.71
159,532
-0.18(-0.03%)
Dec 28, 2021
606.39
608.89
600.56
600.90
135,085
-3.70(-0.61%)
Dec 27, 2021
601.15
605.76
596.96
604.60
180,282
+7.33(+1.23%)
Dec 23, 2021
595.24
602.48
594.02
597.27
188,044
+6.93(+1.17%)
Dec 22, 2021
581.73
591.60
578.27
590.34
271,844
+9.30(+1.60%)
Dec 21, 2021
572.25
582.02
565.52
581.04
279,289
+15.01(+2.65%)
Dec 20, 2021
566.32
568.97
560.05
566.03
472,866
-10.67(-1.85%)
Dec 17, 2021
578.91
583.18
568.13
576.70
599,551
-4.79(-0.82%)
Dec 16, 2021
593.88
600.89
578.45
581.49
415,313
-7.13(-1.21%)
Dec 15, 2021
580.48
589.08
575.74
588.62
453,834
+11.09(+1.92%)
Dec 14, 2021
599.51
601.75
573.31
577.53
532,802
-29.99(-4.94%)
Dec 13, 2021
612.37
619.48
605.62
607.52
501,999
-6.23(-1.02%)
Dec 10, 2021
612.12
615.91
606.33
613.75
197,127
+8.01(+1.32%)
Dec 09, 2021
629.09
629.09
605.08
605.74
355,201
-25.55(-4.05%)
Dec 08, 2021
621.32
632.17
617.36
631.29
264,680
+8.81(+1.42%)
Dec 07, 2021
607.92
622.66
606.54
622.48
309,437
+28.26(+4.76%)
Dec 06, 2021
591.23
597.89
579.43
594.22
382,085
+4.59(+0.78%)
Dec 03, 2021
618.15
619.00
579.06
589.63
432,924
-25.53(-4.15%)
Dec 02, 2021
602.43
622.37
602.43
615.16
457,259
+12.93(+2.15%)
Dec 01, 2021
624.01
627.49
601.67
602.24
324,636
-12.80(-2.08%)
Nov 30, 2021
624.52
635.00
613.92
615.03
552,545
-15.67(-2.48%)
Nov 29, 2021
620.43
634.57
616.78
630.71
385,683
+23.89(+3.94%)
Nov 26, 2021
616.88
625.33
604.74
606.82
233,596
-21.11(-3.36%)
Nov 24, 2021
613.45
632.67
610.94
627.92
422,275
+10.06(+1.63%)
Nov 23, 2021
621.09
624.30
607.80
617.86
351,444
-4.45(-0.72%)
Nov 22, 2021
641.95
642.89
622.22
622.31
388,314
-19.52(-3.04%)
Nov 19, 2021
649.77
652.47
640.16
641.84
283,487
-8.35(-1.28%)
Nov 18, 2021
653.78
651.40
649.92
650.19
174,723
-0.97(-0.15%)
Nov 17, 2021
660.19
662.47
646.98
651.16
258,802
-8.53(-1.29%)
Nov 16, 2021
645.30
664.28
645.30
659.69
298,773
+13.87(+2.15%)
Nov 15, 2021
639.46
649.45
635.86
645.81
169,814
+8.19(+1.28%)
Nov 12, 2021
629.25
637.77
620.95
637.62
328,849
+11.02(+1.76%)
Nov 11, 2021
631.88
632.93
624.58
626.60
144,968
-0.69(-0.11%)
Nov 10, 2021
633.94
627.30
273,513
-9.56(-1.50%)
Nov 09, 2021
638.00
643.86
633.01
636.85
296,203
-0.96(-0.15%)
Nov 08, 2021
639.40
639.66
629.50
637.82
251,600
+0.46(+0.07%)
Nov 05, 2021
649.46
649.71
636.97
637.36
278,027
-8.13(-1.26%)
Nov 04, 2021
630.69
650.92
630.15
645.49
222,420
+15.62(+2.48%)
Nov 03, 2021
638.00
641.98
623.16
629.87
272,502
-8.46(-1.33%)
Nov 02, 2021
640.93
645.53
637.12
638.33
351,618
-2.71(-0.42%)
Nov 01, 2021
652.58
639.96
627.27
641.04
235,420
-7.58(-1.17%)
Oct 29, 2021
634.03
649.86
633.94
648.62
259,974
+9.32(+1.46%)
Oct 28, 2021
621.61
639.97
621.61
639.30
299,036
+17.88(+2.88%)
Oct 27, 2021
630.70
643.09
620.90
621.42
366,651
-5.97(-0.95%)
Oct 26, 2021
636.22
626.17
627.39
317,869
-8.69(-1.37%)
Oct 25, 2021
633.73
646.46
625.10
636.08
396,399
+2.87(+0.45%)
Oct 22, 2021
623.12
633.31
623.12
633.22
276,763
+12.35(+1.99%)
Oct 21, 2021
608.08
621.85
606.50
620.86
262,761
+12.75(+2.10%)
Oct 20, 2021
617.79
620.92
603.69
608.11
298,630
-7.41(-1.20%)
Oct 19, 2021
609.23
619.09
607.12
615.53
243,652
+10.87(+1.80%)
Oct 18, 2021
601.05
606.10
598.01
604.66
185,586
+3.65(+0.61%)
Oct 15, 2021
605.00
605.00
599.03
601.01
220,619
+3.35(+0.56%)
Oct 14, 2021
591.66
598.99
590.45
597.67
222,426
+14.00(+2.40%)
Oct 13, 2021
586.68
588.70
578.80
583.67
224,444
+2.98(+0.51%)
Oct 12, 2021
587.88
587.88
577.75
580.69
169,062
-1.91(-0.33%)
Oct 11, 2021
581.49
597.92
579.20
582.60
226,498
-2.84(-0.48%)
Oct 08, 2021
594.50
596.05
583.64
585.44
189,008
-8.17(-1.38%)
Oct 07, 2021
590.48
599.24
590.48
593.62
294,823
+8.35(+1.43%)
Oct 06, 2021
581.47
587.18
573.65
585.27
258,484
-2.13(-0.36%)
Oct 05, 2021
576.98
590.03
576.73
587.39
309,045
+14.46(+2.52%)
Oct 04, 2021
592.76
594.85
566.00
572.94
494,031
-22.83(-3.83%)
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
.