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 (%)
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%)
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
.