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 (%)
Jan 31, 2024
596.37
608.83
593.02
595.00
822,739
-3.60(-0.60%)
Jan 30, 2024
576.63
613.65
576.63
598.60
1,315,255
+50.98(+9.31%)
Jan 29, 2024
539.10
548.14
539.10
547.62
686,285
+1.65(+0.30%)
Jan 26, 2024
553.72
555.95
541.07
545.97
564,979
-5.45(-0.99%)
Jan 25, 2024
555.30
556.21
546.03
551.41
511,972
-3.67(-0.66%)
Jan 24, 2024
564.36
564.36
554.71
555.08
293,262
-5.31(-0.95%)
Jan 23, 2024
563.20
567.73
559.47
560.39
364,510
-2.40(-0.43%)
Jan 22, 2024
553.46
566.15
552.81
562.79
458,753
+12.22(+2.22%)
Jan 19, 2024
548.07
552.91
541.74
550.58
382,326
+7.42(+1.37%)
Jan 18, 2024
548.01
550.92
536.10
543.15
618,820
+8.25(+1.54%)
Jan 17, 2024
528.78
536.04
522.28
534.90
542,914
-4.28(-0.79%)
Jan 16, 2024
537.80
540.23
532.84
539.19
608,094
-2.97(-0.55%)
Jan 12, 2024
551.94
552.64
539.03
542.16
310,504
-4.79(-0.88%)
Jan 11, 2024
546.45
551.42
542.80
546.95
872,871
+3.60(+0.66%)
Jan 10, 2024
538.35
543.52
534.75
543.35
244,902
+6.87(+1.28%)
Jan 09, 2024
534.58
543.39
534.57
536.49
360,362
-3.38(-0.63%)
Jan 08, 2024
538.64
539.97
532.83
539.86
349,531
+5.07(+0.95%)
Jan 05, 2024
552.84
556.82
533.11
534.79
449,808
-21.54(-3.87%)
Jan 04, 2024
544.03
558.92
544.03
556.33
370,847
+9.79(+1.79%)
Jan 03, 2024
549.57
549.57
541.54
546.54
421,125
-5.89(-1.07%)
Jan 02, 2024
556.65
558.12
547.76
552.44
372,788
-9.79(-1.74%)
Dec 29, 2023
566.00
569.85
560.45
562.23
273,145
-4.92(-0.87%)
Dec 28, 2023
563.50
569.71
563.48
567.15
246,751
+4.95(+0.88%)
Dec 27, 2023
558.17
563.50
558.17
562.20
196,190
+4.32(+0.77%)
Dec 26, 2023
558.88
559.94
555.06
557.88
146,388
-1.00(-0.18%)
Dec 22, 2023
551.39
559.29
551.39
558.88
387,207
+9.20(+1.67%)
Dec 21, 2023
541.14
550.08
538.05
549.67
319,163
+12.76(+2.38%)
Dec 20, 2023
538.44
552.42
536.87
536.91
339,533
-2.34(-0.43%)
Dec 19, 2023
531.76
540.95
531.57
539.25
353,089
+9.61(+1.81%)
Dec 18, 2023
528.60
533.17
522.08
529.64
567,659
+1.27(+0.24%)
Dec 15, 2023
538.23
538.23
525.29
528.36
650,199
-10.47(-1.94%)
Dec 14, 2023
547.91
556.47
535.29
538.83
513,579
-4.23(-0.78%)
Dec 13, 2023
531.48
543.66
525.90
543.07
700,474
+20.23(+3.87%)
Dec 12, 2023
515.82
523.07
509.94
522.84
321,341
+9.35(+1.82%)
Dec 11, 2023
504.64
515.29
504.64
513.49
326,383
+9.87(+1.96%)
Dec 08, 2023
503.97
505.99
496.99
503.62
350,410
-1.75(-0.35%)
Dec 07, 2023
513.86
515.32
504.31
505.36
345,508
-6.63(-1.29%)
Dec 06, 2023
523.73
524.79
511.88
511.99
361,634
-8.27(-1.59%)
Dec 05, 2023
519.95
521.40
513.97
520.26
196,936
-2.05(-0.39%)
Dec 04, 2023
521.58
529.28
518.86
522.31
260,728
-2.20(-0.42%)
Dec 01, 2023
515.99
525.09
513.37
524.51
404,845
+6.81(+1.32%)
Nov 30, 2023
523.24
525.10
513.46
517.70
366,642
-5.69(-1.09%)
Nov 29, 2023
524.96
528.86
522.18
523.38
212,622
+2.71(+0.52%)
Nov 28, 2023
519.23
524.95
519.06
520.67
190,533
-1.50(-0.29%)
Nov 27, 2023
521.30
524.84
519.57
522.17
195,048
-2.98(-0.57%)
Nov 24, 2023
519.71
525.23
518.95
525.15
104,410
+4.35(+0.84%)
Nov 22, 2023
525.98
530.12
520.62
520.80
181,399
-0.92(-0.18%)
Nov 21, 2023
518.84
521.81
515.51
521.72
162,515
+2.66(+0.51%)
Nov 20, 2023
518.70
520.87
515.81
519.05
221,728
+0.79(+0.15%)
Nov 17, 2023
525.76
525.76
515.49
518.27
356,204
-2.83(-0.54%)
Nov 16, 2023
520.11
526.51
517.86
521.10
252,510
+2.50(+0.48%)
Nov 15, 2023
516.95
521.29
515.55
518.59
286,419
+3.68(+0.71%)
Nov 14, 2023
509.35
519.75
509.32
514.92
399,560
+14.17(+2.83%)
Nov 13, 2023
506.92
509.68
498.27
500.74
401,582
-10.41(-2.04%)
Nov 10, 2023
506.06
511.30
497.37
511.15
349,165
+7.99(+1.59%)
Nov 09, 2023
504.13
509.71
501.23
503.16
259,162
+1.23(+0.25%)
Nov 08, 2023
493.93
504.26
493.93
501.93
252,750
+9.00(+1.83%)
Nov 07, 2023
495.41
499.22
491.57
492.92
462,003
+0.73(+0.15%)
Nov 06, 2023
494.04
495.73
488.78
492.19
333,552
-1.19(-0.24%)
Nov 03, 2023
480.65
494.41
480.65
493.38
358,972
+10.64(+2.21%)
Nov 02, 2023
475.96
482.74
471.71
482.73
498,110
+15.04(+3.22%)
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
.