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
)
512.26
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 20, 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 (%)
Mar 31, 2021
405.92
412.20
403.76
406.32
407,937
+1.72(+0.42%)
Mar 30, 2021
409.16
410.15
401.43
404.61
302,920
-8.59(-2.08%)
Mar 29, 2021
410.27
415.33
405.36
413.19
330,238
+1.45(+0.35%)
Mar 26, 2021
399.75
412.21
399.20
411.74
417,503
+12.42(+3.11%)
Mar 25, 2021
409.91
410.79
395.96
399.31
399,644
-11.61(-2.83%)
Mar 24, 2021
407.95
412.56
404.68
410.93
395,814
+3.17(+0.78%)
Mar 23, 2021
404.47
411.03
400.76
407.76
375,556
+1.36(+0.33%)
Mar 22, 2021
396.65
406.74
396.65
406.40
491,207
+8.72(+2.19%)
Mar 19, 2021
394.27
402.32
394.16
397.68
735,739
+4.59(+1.17%)
Mar 18, 2021
396.88
398.35
391.13
393.08
377,758
-7.32(-1.83%)
Mar 17, 2021
402.06
403.54
394.59
400.40
362,588
-3.31(-0.82%)
Mar 16, 2021
408.03
413.42
400.28
403.70
395,204
-2.88(-0.71%)
Mar 15, 2021
401.56
407.24
396.17
406.58
336,244
+2.93(+0.72%)
Mar 12, 2021
396.88
403.74
391.51
403.66
583,225
+6.27(+1.58%)
Mar 11, 2021
398.63
400.89
391.51
397.39
487,269
+0.23(+0.06%)
Mar 10, 2021
406.04
408.58
396.85
397.15
310,330
-4.56(-1.13%)
Mar 09, 2021
394.43
403.92
392.53
401.71
523,706
+11.52(+2.95%)
Mar 08, 2021
401.19
401.50
389.77
390.19
633,630
-11.72(-2.92%)
Mar 05, 2021
399.13
403.67
387.65
401.90
654,013
+5.54(+1.40%)
Mar 04, 2021
394.81
402.05
389.72
396.36
815,142
-0.70(-0.18%)
Mar 03, 2021
403.54
409.53
396.78
397.06
837,098
-8.81(-2.17%)
Mar 02, 2021
407.02
416.28
397.70
405.87
749,408
-1.18(-0.29%)
Mar 01, 2021
405.17
409.33
400.26
407.05
353,834
+5.34(+1.33%)
Feb 26, 2021
398.13
407.58
396.79
401.71
683,215
+7.97(+2.02%)
Feb 25, 2021
404.89
407.49
388.12
393.74
935,288
-10.59(-2.62%)
Feb 24, 2021
399.14
404.64
392.92
404.33
495,973
+2.02(+0.50%)
Feb 23, 2021
399.14
403.65
392.16
402.32
377,796
+1.50(+0.37%)
Feb 22, 2021
414.38
416.45
399.36
400.82
481,255
-18.77(-4.47%)
Feb 19, 2021
425.85
429.17
418.63
419.59
532,353
-4.44(-1.05%)
Feb 18, 2021
426.40
430.68
422.90
424.03
404,760
-0.96(-0.23%)
Feb 17, 2021
422.24
428.27
420.89
424.99
411,258
-1.55(-0.36%)
Feb 16, 2021
424.86
431.06
422.22
426.53
627,629
+5.95(+1.41%)
Feb 12, 2021
410.20
421.00
410.20
420.58
306,706
+7.65(+1.85%)
Feb 11, 2021
408.25
413.76
402.96
412.93
435,974
+6.96(+1.72%)
Feb 10, 2021
408.33
408.33
396.47
405.97
488,957
+1.63(+0.40%)
Feb 09, 2021
409.54
415.25
401.06
404.33
430,508
-4.60(-1.13%)
Feb 08, 2021
417.41
420.55
406.25
408.94
347,577
-6.85(-1.65%)
Feb 05, 2021
416.12
419.18
413.78
415.79
454,943
-0.37(-0.09%)
Feb 04, 2021
404.48
418.68
404.48
416.15
472,671
+12.88(+3.20%)
Feb 03, 2021
409.57
412.84
402.02
403.27
645,172
-7.99(-1.94%)
Feb 02, 2021
406.33
418.19
404.85
411.26
770,048
+8.59(+2.13%)
Feb 01, 2021
391.90
404.29
387.35
402.67
740,326
+20.27(+5.30%)
Jan 29, 2021
380.14
384.92
367.83
382.40
931,698
+0.07(+0.02%)
Jan 28, 2021
372.86
387.79
367.60
382.33
1,175,215
+1.83(+0.48%)
Jan 27, 2021
386.48
390.50
377.95
380.51
713,925
-10.90(-2.79%)
Jan 26, 2021
393.14
394.46
385.02
391.41
1,018,316
+1.08(+0.28%)
Jan 25, 2021
398.46
401.44
387.10
390.32
693,623
-8.12(-2.04%)
Jan 22, 2021
400.97
402.99
396.46
398.44
420,210
-2.39(-0.60%)
Jan 21, 2021
405.33
408.22
400.68
400.83
426,226
-4.03(-1.00%)
Jan 20, 2021
399.36
409.55
395.48
404.87
507,716
+6.81(+1.71%)
Jan 19, 2021
402.38
402.90
393.16
398.06
879,860
-3.69(-0.92%)
Jan 15, 2021
395.58
403.52
390.86
401.75
843,831
+5.59(+1.41%)
Jan 14, 2021
425.05
427.53
395.47
396.16
840,612
-27.94(-6.59%)
Jan 13, 2021
438.53
439.19
421.37
424.10
427,961
-14.31(-3.26%)
Jan 12, 2021
435.78
440.94
434.48
438.40
404,834
+1.36(+0.31%)
Jan 11, 2021
436.47
440.32
431.33
437.05
287,237
-0.86(-0.20%)
Jan 08, 2021
429.18
439.25
429.17
437.91
315,390
+8.75(+2.04%)
Jan 07, 2021
423.59
432.42
422.03
429.17
404,383
+8.19(+1.95%)
Jan 06, 2021
416.54
424.88
410.05
420.97
444,523
+3.68(+0.88%)
Jan 05, 2021
422.59
425.73
412.54
417.30
330,183
-6.06(-1.43%)
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
.