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
)
482.50
+11.75 (+2.50%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 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 (%)
May 09, 2024
472.85
484.50
472.38
482.50
760,088
+11.75(+2.50%)
May 08, 2024
470.28
474.87
468.43
470.75
811,415
-0.65(-0.14%)
May 07, 2024
479.23
479.23
471.34
471.40
852,708
-4.09(-0.86%)
May 06, 2024
471.95
480.25
470.01
475.49
1,084,764
+8.45(+1.81%)
May 03, 2024
473.26
474.90
466.36
467.04
826,480
-0.66(-0.14%)
May 02, 2024
471.29
471.98
458.69
467.70
767,766
-2.33(-0.50%)
May 01, 2024
465.54
480.48
463.35
470.03
920,091
+4.24(+0.91%)
Apr 30, 2024
475.67
482.15
464.82
465.79
932,651
-11.19(-2.35%)
Apr 29, 2024
480.48
483.00
472.54
476.98
1,036,092
-0.80(-0.17%)
Apr 26, 2024
465.23
479.33
463.16
477.78
1,040,943
+13.29(+2.86%)
Apr 25, 2024
466.88
474.32
458.92
464.49
1,469,547
-0.16(-0.03%)
Apr 24, 2024
452.50
471.03
449.00
464.65
2,230,312
+18.65(+4.18%)
Apr 23, 2024
479.00
483.08
439.95
446.00
3,660,479
-69.17(-13.43%)
Apr 22, 2024
514.28
522.13
510.39
515.17
914,745
+5.10(+1.00%)
Apr 19, 2024
508.03
510.22
503.99
510.07
519,943
+4.31(+0.85%)
Apr 18, 2024
512.32
518.17
499.77
505.76
1,421,613
-6.07(-1.19%)
Apr 17, 2024
517.57
518.41
511.47
511.83
447,731
-1.60(-0.31%)
Apr 16, 2024
513.20
514.35
508.67
513.43
470,878
+0.37(+0.07%)
Apr 15, 2024
533.36
534.10
510.76
513.06
524,939
-13.56(-2.57%)
Apr 12, 2024
528.51
532.89
520.78
526.62
434,821
-7.87(-1.47%)
Apr 11, 2024
532.66
539.29
526.58
534.49
336,703
+1.44(+0.27%)
Apr 10, 2024
541.55
549.10
532.60
533.05
317,424
-21.67(-3.91%)
Apr 09, 2024
554.70
555.00
549.82
554.72
273,593
+5.66(+1.03%)
Apr 08, 2024
544.40
549.99
541.40
549.06
302,076
+6.67(+1.23%)
Apr 05, 2024
536.24
543.56
535.35
542.39
421,816
+8.81(+1.65%)
Apr 04, 2024
543.37
547.95
531.91
533.58
465,275
-6.42(-1.19%)
Apr 03, 2024
541.94
544.56
539.51
540.00
313,848
-2.29(-0.42%)
Apr 02, 2024
551.69
554.73
537.83
542.29
356,453
-12.54(-2.26%)
Apr 01, 2024
562.36
563.62
552.25
554.83
280,783
-5.62(-1.00%)
Mar 28, 2024
558.46
563.23
562.66
560.45
338,977
+3.45(+0.62%)
Mar 27, 2024
556.62
558.23
552.88
557.00
312,992
+5.32(+0.96%)
Mar 26, 2024
551.93
556.00
551.06
551.68
377,729
+0.34(+0.06%)
Mar 25, 2024
550.75
552.21
547.53
551.34
297,440
-1.77(-0.32%)
Mar 22, 2024
563.00
563.00
550.79
553.11
364,321
-10.67(-1.89%)
Mar 21, 2024
560.42
568.46
560.02
563.78
493,409
+4.64(+0.83%)
Mar 20, 2024
565.05
565.43
555.82
559.14
529,321
-5.19(-0.92%)
Mar 19, 2024
551.00
564.80
548.82
564.33
341,440
+13.94(+2.53%)
Mar 18, 2024
547.25
555.19
545.54
550.39
358,413
+5.65(+1.04%)
Mar 15, 2024
549.56
552.12
544.08
544.74
520,653
-8.33(-1.51%)
Mar 14, 2024
559.00
559.23
546.85
553.07
295,682
-4.45(-0.80%)
Mar 13, 2024
566.98
566.98
556.73
557.52
340,972
-8.28(-1.46%)
Mar 12, 2024
567.60
578.64
561.39
565.80
366,362
+1.50(+0.27%)
Mar 11, 2024
550.52
564.79
548.39
564.30
413,193
+12.80(+2.32%)
Mar 08, 2024
550.00
555.18
549.15
551.50
279,907
+1.33(+0.24%)
Mar 07, 2024
559.20
559.20
550.00
550.17
382,478
+0.64(+0.12%)
Mar 06, 2024
551.00
554.22
547.20
549.53
487,807
-0.82(-0.15%)
Mar 05, 2024
556.00
557.14
548.52
550.35
257,525
-8.02(-1.44%)
Mar 04, 2024
565.28
565.84
557.80
558.37
365,232
-7.11(-1.26%)
Mar 01, 2024
558.52
567.44
554.77
565.48
260,590
+4.51(+0.80%)
Feb 29, 2024
569.79
570.34
560.84
560.97
432,232
-6.94(-1.22%)
Feb 28, 2024
554.86
568.20
554.31
567.91
429,680
+10.07(+1.81%)
Feb 27, 2024
567.78
567.78
557.62
557.84
413,521
-10.09(-1.78%)
Feb 26, 2024
569.25
574.13
567.62
567.93
398,439
-1.04(-0.18%)
Feb 23, 2024
568.49
571.18
566.07
568.97
410,415
+3.50(+0.62%)
Feb 22, 2024
563.79
569.51
560.12
565.47
482,187
+9.82(+1.77%)
Feb 21, 2024
554.50
559.74
549.57
555.65
501,065
-0.91(-0.16%)
Feb 20, 2024
559.38
560.25
551.18
556.56
903,801
-12.19(-2.14%)
Feb 16, 2024
573.25
578.38
568.07
568.75
327,828
-6.97(-1.21%)
Feb 15, 2024
573.64
578.01
571.32
575.72
386,344
+4.52(+0.79%)
Feb 14, 2024
579.04
579.04
567.01
571.20
444,639
-2.80(-0.49%)
Feb 13, 2024
578.38
580.65
569.20
574.00
404,523
-14.54(-2.47%)
Feb 12, 2024
591.27
595.13
587.77
588.54
486,472
-2.22(-0.38%)
Feb 09, 2024
583.75
592.58
582.87
590.76
337,165
+6.90(+1.18%)
Feb 08, 2024
584.79
586.84
579.63
583.87
525,027
-5.12(-0.87%)
Feb 07, 2024
583.45
589.84
576.74
588.98
476,686
+8.61(+1.48%)
Feb 06, 2024
585.29
585.29
577.72
580.37
470,392
-1.39(-0.24%)
Feb 05, 2024
589.20
590.73
580.80
581.76
717,386
-9.64(-1.63%)
Feb 02, 2024
601.67
602.89
589.02
591.40
578,496
-11.21(-1.86%)
Feb 01, 2024
597.27
602.61
582.78
602.61
788,090
+5.66(+0.95%)
Jan 31, 2024
598.32
610.82
594.96
596.95
820,053
-3.61(-0.60%)
Jan 30, 2024
578.52
615.66
578.52
600.56
1,310,960
+51.15(+9.31%)
Jan 29, 2024
540.87
549.94
540.87
549.41
684,044
+1.65(+0.30%)
Jan 26, 2024
555.53
557.77
542.84
547.76
563,135
-5.46(-0.99%)
Jan 25, 2024
557.12
558.03
547.82
553.22
510,301
-3.68(-0.66%)
Jan 24, 2024
566.20
566.20
556.53
556.90
292,305
-5.33(-0.95%)
Jan 23, 2024
565.05
569.59
561.30
562.23
363,320
-2.41(-0.43%)
Jan 22, 2024
555.27
568.01
554.62
564.64
457,255
+12.25(+2.22%)
Jan 19, 2024
549.86
554.73
543.52
552.38
381,078
+7.45(+1.37%)
Jan 18, 2024
549.81
552.72
537.85
544.93
616,799
+8.28(+1.54%)
Jan 17, 2024
530.51
537.79
523.99
536.66
541,141
-4.30(-0.79%)
Jan 16, 2024
539.56
542.00
534.58
540.96
606,109
-2.98(-0.55%)
Jan 12, 2024
553.75
554.45
540.79
543.94
309,490
-4.81(-0.88%)
Jan 11, 2024
548.24
553.23
544.58
548.74
870,021
+3.61(+0.66%)
Jan 10, 2024
540.12
545.30
536.50
545.13
244,102
+6.89(+1.28%)
Jan 09, 2024
536.33
545.17
536.32
538.24
359,186
-3.39(-0.63%)
Jan 08, 2024
540.41
541.74
534.57
541.63
348,390
+5.09(+0.95%)
Jan 05, 2024
554.65
558.64
534.86
536.55
448,340
-21.61(-3.87%)
Jan 04, 2024
545.81
560.75
545.81
558.16
369,636
+9.82(+1.79%)
Jan 03, 2024
551.37
551.37
543.32
548.33
419,750
-5.91(-1.07%)
Jan 02, 2024
558.48
559.95
549.55
554.25
371,570
-9.82(-1.74%)
Dec 29, 2023
567.85
571.72
562.28
564.07
272,253
-4.94(-0.87%)
Dec 28, 2023
565.35
571.58
565.32
569.01
245,946
+4.97(+0.88%)
Dec 27, 2023
560.00
565.34
560.00
564.04
195,550
+4.34(+0.78%)
Dec 26, 2023
560.71
561.78
556.88
559.70
145,910
-1.01(-0.18%)
Dec 22, 2023
553.20
561.12
553.20
560.71
385,943
+9.23(+1.67%)
Dec 21, 2023
542.91
551.88
539.81
551.48
318,121
+12.80(+2.38%)
Dec 20, 2023
540.21
554.23
538.63
538.67
338,425
-2.34(-0.43%)
Dec 19, 2023
533.51
542.72
533.31
541.01
351,937
+9.64(+1.81%)
Dec 18, 2023
530.33
534.92
523.79
531.37
565,806
+1.28(+0.24%)
Dec 15, 2023
540.00
540.00
527.01
530.10
648,076
-10.50(-1.94%)
Dec 14, 2023
549.71
558.30
537.05
540.60
511,902
-4.25(-0.78%)
Dec 13, 2023
533.22
545.44
527.62
544.84
698,187
+20.29(+3.87%)
Dec 12, 2023
517.51
524.78
511.61
524.55
320,292
+9.38(+1.82%)
Dec 11, 2023
506.29
516.98
506.29
515.17
325,317
+9.90(+1.96%)
Dec 08, 2023
505.62
507.64
498.61
505.26
349,266
-1.75(-0.35%)
Dec 07, 2023
515.55
517.01
505.96
507.02
344,379
-6.65(-1.29%)
Dec 06, 2023
525.45
526.50
513.56
513.67
360,453
-8.30(-1.59%)
Dec 05, 2023
521.65
523.11
515.66
521.97
196,293
-2.05(-0.39%)
Dec 04, 2023
523.28
531.01
520.56
524.02
259,876
-2.20(-0.42%)
Dec 01, 2023
517.68
526.81
515.05
526.23
403,524
+6.83(+1.32%)
Nov 30, 2023
524.95
526.82
515.14
519.39
365,445
-5.70(-1.09%)
Nov 29, 2023
526.67
530.59
523.89
525.10
211,927
+2.72(+0.52%)
Nov 28, 2023
520.93
526.67
520.76
522.38
189,911
-1.51(-0.29%)
Nov 27, 2023
523.00
526.55
521.27
523.88
194,412
-2.99(-0.57%)
Nov 24, 2023
521.41
526.95
520.65
526.87
104,069
+4.37(+0.84%)
Nov 22, 2023
527.70
531.86
522.33
522.51
180,807
-0.92(-0.18%)
Nov 21, 2023
520.54
523.52
517.20
523.42
161,984
+2.67(+0.51%)
Nov 20, 2023
520.40
522.58
517.50
520.75
221,004
+0.79(+0.15%)
Nov 17, 2023
527.48
527.48
517.18
519.96
355,041
-2.84(-0.54%)
Nov 16, 2023
521.81
528.23
519.55
522.81
251,686
+2.51(+0.48%)
Nov 15, 2023
518.65
523.00
517.24
520.29
285,484
+3.69(+0.71%)
Nov 14, 2023
511.02
521.45
510.99
516.60
398,256
+14.22(+2.83%)
Nov 13, 2023
508.57
511.35
499.90
502.38
400,271
-10.44(-2.04%)
Nov 10, 2023
507.72
512.97
499.00
512.82
348,025
+8.02(+1.59%)
Nov 09, 2023
505.78
511.38
502.87
504.81
258,316
+1.24(+0.25%)
Nov 08, 2023
495.55
505.91
495.55
503.57
251,925
+9.03(+1.83%)
Nov 07, 2023
497.03
500.85
493.18
494.54
460,494
+0.74(+0.15%)
Nov 06, 2023
495.66
497.35
490.38
493.80
332,463
-1.19(-0.24%)
Nov 03, 2023
482.22
496.03
482.22
494.99
357,800
+10.68(+2.21%)
Nov 02, 2023
477.52
484.32
473.25
484.31
496,483
+15.09(+3.22%)
Nov 01, 2023
465.75
477.95
456.44
469.23
691,228
+0.30(+0.06%)
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%)
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
.