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
)
493.00
+2.60 (+0.53%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 29, 2022
418.37
422.00
410.36
411.04
649,325
-11.84(-2.80%)
Apr 28, 2022
416.22
428.24
412.25
422.87
631,655
+15.22(+3.73%)
Apr 27, 2022
419.19
425.06
405.26
407.65
806,747
-11.74(-2.80%)
Apr 26, 2022
439.09
450.80
418.80
419.39
822,843
-31.70(-7.03%)
Apr 25, 2022
440.89
452.68
439.49
451.09
742,815
+6.11(+1.37%)
Apr 22, 2022
454.97
460.95
444.62
444.98
495,205
-18.29(-3.95%)
Apr 21, 2022
487.29
487.87
462.06
463.27
432,078
-18.31(-3.80%)
Apr 20, 2022
483.05
486.31
475.50
481.57
393,647
+2.95(+0.62%)
Apr 19, 2022
466.60
479.77
463.54
478.63
479,620
+12.21(+2.62%)
Apr 18, 2022
469.74
472.47
463.48
466.42
307,018
-4.58(-0.97%)
Apr 14, 2022
482.48
484.62
470.62
471.00
450,974
-10.31(-2.14%)
Apr 13, 2022
465.44
482.68
465.44
481.31
488,641
+12.64(+2.70%)
Apr 12, 2022
476.82
484.89
466.87
468.67
520,947
-5.64(-1.19%)
Apr 11, 2022
489.83
489.83
474.09
474.31
593,793
-19.91(-4.03%)
Apr 08, 2022
498.46
499.45
493.06
494.21
602,749
-3.43(-0.69%)
Apr 07, 2022
492.14
500.48
491.13
497.64
791,647
+3.27(+0.66%)
Apr 06, 2022
494.70
497.33
488.40
494.37
632,975
-6.42(-1.28%)
Apr 05, 2022
504.25
504.67
498.12
500.79
564,406
-6.13(-1.21%)
Apr 04, 2022
505.64
514.95
503.19
506.92
626,570
+3.43(+0.68%)
Apr 01, 2022
492.76
503.75
488.53
503.49
744,039
+12.80(+2.61%)
Mar 31, 2022
500.90
505.15
490.69
490.69
939,760
-7.22(-1.45%)
Mar 30, 2022
498.55
501.60
494.06
497.91
572,167
-6.33(-1.26%)
Mar 29, 2022
504.73
513.53
498.42
504.24
738,220
+8.74(+1.76%)
Mar 28, 2022
481.44
495.51
480.29
495.50
976,580
+17.08(+3.57%)
Mar 25, 2022
486.68
486.88
474.76
478.42
369,295
-5.29(-1.09%)
Mar 24, 2022
481.73
486.90
478.80
483.71
489,431
+4.37(+0.91%)
Mar 23, 2022
491.78
493.13
478.86
479.34
589,078
-18.06(-3.63%)
Mar 22, 2022
499.87
502.44
491.61
497.40
501,716
+2.69(+0.54%)
Mar 21, 2022
501.43
507.38
489.86
494.71
432,397
-13.02(-2.56%)
Mar 18, 2022
488.35
510.07
486.72
507.73
879,436
+21.37(+4.39%)
Mar 17, 2022
475.20
486.37
474.03
486.36
426,206
+5.35(+1.11%)
Mar 16, 2022
468.05
481.63
465.07
481.01
562,895
+21.49(+4.68%)
Mar 15, 2022
453.54
462.78
448.85
459.52
483,632
+13.28(+2.98%)
Mar 14, 2022
448.85
450.72
441.59
446.24
581,084
+0.68(+0.15%)
Mar 11, 2022
457.75
461.87
443.46
445.56
679,057
-8.42(-1.85%)
Mar 10, 2022
465.62
469.50
447.34
453.98
788,629
-22.32(-4.69%)
Mar 09, 2022
468.18
483.24
463.64
476.30
610,379
+21.59(+4.75%)
Mar 08, 2022
456.66
462.16
439.92
454.70
818,377
-1.37(-0.30%)
Mar 07, 2022
485.15
485.50
455.59
456.07
733,850
-29.64(-6.10%)
Mar 04, 2022
492.95
492.95
479.28
485.71
597,186
-9.10(-1.84%)
Mar 03, 2022
503.73
506.43
492.75
494.82
367,048
-3.88(-0.78%)
Mar 02, 2022
494.34
502.31
491.76
498.70
672,309
+10.45(+2.14%)
Mar 01, 2022
490.09
501.54
485.13
488.25
856,327
-1.28(-0.26%)
Feb 28, 2022
492.63
496.85
484.60
489.53
919,833
-11.24(-2.24%)
Feb 25, 2022
498.57
502.56
488.68
500.77
934,259
+4.62(+0.93%)
Feb 24, 2022
480.02
497.62
478.31
496.14
1,522,812
-0.91(-0.18%)
Feb 23, 2022
513.34
518.01
495.41
497.05
688,785
-11.62(-2.28%)
Feb 22, 2022
508.83
520.20
503.49
508.67
611,950
-5.55(-1.08%)
Feb 18, 2022
514.22
0
-4.37(-0.84%)
Feb 17, 2022
523.18
525.78
515.62
518.60
451,140
-10.81(-2.04%)
Feb 16, 2022
529.31
532.86
520.38
529.41
275,631
-2.71(-0.51%)
Feb 15, 2022
530.91
536.55
525.18
532.11
392,590
+13.06(+2.52%)
Feb 14, 2022
519.19
522.41
508.29
519.05
494,733
-1.26(-0.24%)
Feb 11, 2022
531.71
535.86
516.16
520.31
483,301
-10.57(-1.99%)
Feb 10, 2022
535.23
543.92
526.76
530.88
567,335
-15.93(-2.91%)
Feb 09, 2022
523.90
549.54
522.00
546.81
503,921
+14.93(+2.81%)
Feb 08, 2022
515.13
532.73
511.24
531.88
687,891
-4.20(-0.78%)
Feb 07, 2022
537.34
546.35
531.48
536.08
630,849
-4.15(-0.77%)
Feb 04, 2022
523.44
548.52
518.63
540.23
699,193
+14.02(+2.67%)
Feb 03, 2022
525.90
531.94
526.20
678,403
-9.27(-1.73%)
Feb 02, 2022
546.58
546.58
525.34
535.47
651,635
+4.32(+0.81%)
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
.