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
)
505.53
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 21, 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 (%)
Apr 30, 2024
474.12
480.58
463.30
464.27
935,706
-11.15(-2.35%)
Apr 29, 2024
478.91
481.42
471.00
475.42
1,039,485
-0.80(-0.17%)
Apr 26, 2024
463.71
477.76
461.65
476.22
1,044,352
+13.25(+2.86%)
Apr 25, 2024
465.36
472.77
457.42
462.97
1,474,360
-0.16(-0.03%)
Apr 24, 2024
451.02
469.49
447.53
463.13
2,237,617
+18.59(+4.18%)
Apr 23, 2024
477.44
481.50
438.51
444.54
3,672,469
-68.94(-13.43%)
Apr 22, 2024
512.60
520.42
508.72
513.49
917,741
+5.08(+1.00%)
Apr 19, 2024
506.37
508.55
502.35
508.40
521,646
+4.30(+0.85%)
Apr 18, 2024
510.65
516.48
498.14
504.11
1,426,269
-6.05(-1.19%)
Apr 17, 2024
515.88
516.72
509.80
510.16
449,197
-1.60(-0.31%)
Apr 16, 2024
511.52
512.67
507.01
511.75
472,420
+0.37(+0.07%)
Apr 15, 2024
531.62
532.36
509.09
511.38
526,658
-13.52(-2.57%)
Apr 12, 2024
526.78
531.16
519.08
524.90
436,245
-7.84(-1.47%)
Apr 11, 2024
530.92
537.53
524.86
532.75
337,805
+1.44(+0.27%)
Apr 10, 2024
539.78
547.31
530.86
531.31
318,463
-21.60(-3.91%)
Apr 09, 2024
552.89
553.18
548.02
552.91
274,489
+5.64(+1.03%)
Apr 08, 2024
542.62
548.19
539.63
547.27
303,065
+6.65(+1.23%)
Apr 05, 2024
534.49
541.78
533.60
540.62
423,197
+8.78(+1.65%)
Apr 04, 2024
541.60
546.16
530.18
531.84
466,799
-6.40(-1.19%)
Apr 03, 2024
540.17
542.78
537.75
538.24
314,876
-2.28(-0.42%)
Apr 02, 2024
549.89
552.92
536.07
540.52
357,620
-12.50(-2.26%)
Apr 01, 2024
560.52
561.78
550.44
553.02
281,702
-5.60(-1.00%)
Mar 28, 2024
556.64
561.39
560.83
558.62
340,087
+3.44(+0.62%)
Mar 27, 2024
554.80
556.41
551.08
555.18
314,017
+5.30(+0.96%)
Mar 26, 2024
550.13
554.18
549.26
549.88
378,966
+0.34(+0.06%)
Mar 25, 2024
548.95
550.41
545.74
549.54
298,414
-1.76(-0.32%)
Mar 22, 2024
561.16
561.16
548.99
551.30
365,514
-10.63(-1.89%)
Mar 21, 2024
558.59
566.60
558.19
561.94
495,025
+4.62(+0.83%)
Mar 20, 2024
563.21
563.59
554.00
557.31
531,054
-5.17(-0.92%)
Mar 19, 2024
549.20
562.96
547.03
562.49
342,558
+13.90(+2.53%)
Mar 18, 2024
545.46
553.38
543.76
548.59
359,587
+5.63(+1.04%)
Mar 15, 2024
547.77
550.32
542.30
542.96
522,358
-8.30(-1.51%)
Mar 14, 2024
557.17
557.40
545.07
551.26
296,650
-4.44(-0.80%)
Mar 13, 2024
565.13
565.13
554.91
555.70
342,088
-8.25(-1.46%)
Mar 12, 2024
565.75
576.76
559.56
563.95
367,562
+1.50(+0.27%)
Mar 11, 2024
548.72
562.94
546.60
562.46
414,546
+12.76(+2.32%)
Mar 08, 2024
548.20
553.37
547.36
549.70
280,823
+1.32(+0.24%)
Mar 07, 2024
557.37
557.37
548.20
548.37
383,730
+0.64(+0.12%)
Mar 06, 2024
549.20
552.41
545.41
547.74
489,404
-0.82(-0.15%)
Mar 05, 2024
554.18
555.33
546.73
548.55
258,368
-7.99(-1.44%)
Mar 04, 2024
563.43
563.99
555.98
556.55
366,428
-7.09(-1.26%)
Mar 01, 2024
556.70
565.59
552.96
563.63
261,443
+4.50(+0.80%)
Feb 29, 2024
567.93
568.48
559.01
559.14
433,647
-6.92(-1.22%)
Feb 28, 2024
553.05
566.35
552.50
566.06
431,087
+10.04(+1.81%)
Feb 27, 2024
565.93
565.93
555.80
556.02
414,875
-10.06(-1.78%)
Feb 26, 2024
567.39
572.26
565.77
566.08
399,744
-1.04(-0.18%)
Feb 23, 2024
566.63
569.32
564.22
567.11
411,759
+3.49(+0.62%)
Feb 22, 2024
561.95
567.65
558.29
563.62
483,766
+9.79(+1.77%)
Feb 21, 2024
552.69
557.91
547.78
553.84
502,706
-0.91(-0.16%)
Feb 20, 2024
557.55
558.43
549.38
554.74
906,761
-12.15(-2.14%)
Feb 16, 2024
571.38
576.49
566.22
566.89
328,901
-6.95(-1.21%)
Feb 15, 2024
571.77
576.12
569.46
573.84
387,609
+4.50(+0.79%)
Feb 14, 2024
577.15
577.15
565.16
569.34
446,095
-2.79(-0.49%)
Feb 13, 2024
576.49
578.76
567.34
572.13
405,849
-14.49(-2.47%)
Feb 12, 2024
589.34
593.19
585.86
586.62
488,066
-2.22(-0.38%)
Feb 09, 2024
581.85
590.64
580.96
588.84
338,270
+6.88(+1.18%)
Feb 08, 2024
582.88
584.92
577.73
581.96
526,747
-5.10(-0.87%)
Feb 07, 2024
581.54
587.91
574.85
587.06
478,247
+8.58(+1.48%)
Feb 06, 2024
583.38
583.38
575.84
578.48
471,933
-1.38(-0.24%)
Feb 05, 2024
587.28
588.80
578.91
579.86
719,736
-9.61(-1.63%)
Feb 02, 2024
599.71
600.92
587.10
589.47
580,391
-11.17(-1.86%)
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
.