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 (%)
Oct 31, 2023
470.37
473.88
463.64
468.93
544,594
-10.38(-2.17%)
Oct 30, 2023
477.11
481.10
471.77
479.31
426,387
+5.77(+1.22%)
Oct 27, 2023
479.27
482.86
471.93
473.54
400,457
-5.33(-1.11%)
Oct 26, 2023
475.69
484.80
475.15
478.87
372,985
+1.91(+0.40%)
Oct 25, 2023
478.80
487.31
474.05
476.96
294,476
-8.37(-1.73%)
Oct 24, 2023
486.63
492.62
480.71
485.34
288,232
+0.46(+0.09%)
Oct 23, 2023
484.47
492.25
479.81
484.88
325,008
-2.14(-0.44%)
Oct 20, 2023
493.20
495.77
483.23
487.02
342,820
-7.49(-1.51%)
Oct 19, 2023
504.41
505.81
493.36
494.50
284,187
-8.67(-1.72%)
Oct 18, 2023
508.15
510.13
501.89
503.18
421,194
-9.76(-1.90%)
Oct 17, 2023
507.98
517.49
507.98
512.93
208,287
+0.34(+0.07%)
Oct 16, 2023
512.91
518.09
510.56
512.59
192,691
+4.87(+0.96%)
Oct 13, 2023
518.70
518.70
503.65
507.72
333,435
-9.48(-1.83%)
Oct 12, 2023
522.74
526.40
514.37
517.20
312,919
-3.06(-0.59%)
Oct 11, 2023
522.66
524.72
515.89
520.26
255,220
+2.38(+0.46%)
Oct 10, 2023
512.17
520.87
507.97
517.88
245,689
+5.38(+1.05%)
Oct 09, 2023
508.95
515.41
506.44
512.50
244,378
+2.02(+0.40%)
Oct 06, 2023
490.64
512.96
487.74
510.49
418,956
+15.13(+3.05%)
Oct 05, 2023
498.26
500.11
492.53
495.36
369,468
-3.44(-0.69%)
Oct 04, 2023
494.80
499.71
492.79
498.80
354,950
+6.10(+1.24%)
Oct 03, 2023
501.74
506.74
488.95
492.70
343,464
-11.47(-2.27%)
Oct 02, 2023
508.67
510.75
496.89
504.17
308,087
-6.06(-1.19%)
Sep 29, 2023
523.93
526.75
509.42
510.23
289,678
-8.37(-1.61%)
Sep 28, 2023
511.13
520.13
510.16
518.60
341,832
+9.51(+1.87%)
Sep 27, 2023
516.57
519.33
500.50
509.09
341,423
-4.30(-0.84%)
Sep 26, 2023
508.75
523.13
508.75
513.39
533,613
-0.64(-0.12%)
Sep 25, 2023
507.04
514.48
510.72
514.03
300,786
+3.72(+0.73%)
Sep 22, 2023
512.69
515.11
507.88
510.31
292,208
-2.25(-0.44%)
Sep 21, 2023
524.41
527.61
511.42
512.55
483,996
-19.51(-3.67%)
Sep 20, 2023
537.54
540.78
531.05
532.07
301,496
-2.99(-0.56%)
Sep 19, 2023
530.27
535.63
526.71
535.06
256,138
+4.93(+0.93%)
Sep 18, 2023
525.31
534.23
522.34
530.13
286,482
+2.99(+0.57%)
Sep 15, 2023
527.59
537.14
526.41
527.13
815,384
-8.56(-1.60%)
Sep 14, 2023
532.91
536.36
525.24
535.70
378,121
+3.42(+0.64%)
Sep 13, 2023
524.30
533.76
520.77
532.27
341,090
+9.23(+1.76%)
Sep 12, 2023
526.23
529.65
519.54
523.04
411,712
-10.13(-1.90%)
Sep 11, 2023
533.04
535.10
528.54
533.18
210,021
+2.36(+0.44%)
Sep 08, 2023
545.41
545.51
528.90
530.82
265,375
-12.63(-2.32%)
Sep 07, 2023
535.20
544.36
526.10
543.45
319,954
+4.62(+0.86%)
Sep 06, 2023
538.65
545.45
537.43
538.83
398,577
+0.68(+0.13%)
Sep 05, 2023
535.20
540.17
529.36
538.15
446,153
-0.23(-0.04%)
Sep 01, 2023
544.83
544.83
535.70
538.38
215,213
-2.22(-0.41%)
Aug 31, 2023
542.15
542.57
537.89
540.60
352,106
-0.51(-0.09%)
Aug 30, 2023
534.82
544.09
534.82
541.10
226,203
+5.49(+1.02%)
Aug 29, 2023
528.96
535.79
526.53
535.62
266,235
+6.42(+1.21%)
Aug 28, 2023
529.79
531.74
526.45
529.19
191,730
+0.99(+0.19%)
Aug 25, 2023
532.19
534.70
525.21
528.20
190,065
-1.30(-0.25%)
Aug 24, 2023
533.60
535.57
527.70
529.50
244,871
-3.37(-0.63%)
Aug 23, 2023
527.54
533.04
524.91
532.87
266,209
+7.90(+1.50%)
Aug 22, 2023
524.48
528.89
521.82
524.97
277,336
+3.15(+0.60%)
Aug 21, 2023
515.57
523.81
513.61
521.82
355,914
+4.54(+0.88%)
Aug 18, 2023
512.61
521.33
509.38
517.28
298,976
-0.58(-0.11%)
Aug 17, 2023
526.79
526.79
517.71
517.85
437,979
-8.83(-1.68%)
Aug 16, 2023
529.83
531.67
526.65
526.68
202,869
-4.17(-0.78%)
Aug 15, 2023
539.83
539.83
530.05
530.85
296,256
-13.38(-2.46%)
Aug 14, 2023
547.06
547.84
543.12
544.24
219,049
-1.70(-0.31%)
Aug 11, 2023
540.82
546.43
538.42
545.94
243,914
+2.12(+0.39%)
Aug 10, 2023
545.54
550.20
539.80
543.82
296,224
+2.03(+0.37%)
Aug 09, 2023
543.08
549.02
541.55
541.79
279,104
-1.85(-0.34%)
Aug 08, 2023
543.33
544.62
532.95
543.64
372,435
-3.40(-0.62%)
Aug 07, 2023
541.25
548.20
539.83
547.05
347,346
+9.17(+1.70%)
Aug 04, 2023
540.98
547.17
536.98
537.88
388,775
-1.51(-0.28%)
Aug 03, 2023
538.30
543.69
535.16
539.39
444,731
-1.46(-0.27%)
Aug 02, 2023
536.26
541.11
528.54
540.85
618,590
-0.69(-0.13%)
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
.