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
)
485.16
+2.66 (+0.55%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 28, 2019
225.17
228.66
224.84
228.51
682,066
+4.49(+2.00%)
Jun 27, 2019
222.23
224.14
221.17
224.02
571,607
+2.47(+1.11%)
Jun 26, 2019
221.73
222.98
219.00
221.55
512,416
+0.74(+0.33%)
Jun 25, 2019
224.67
224.81
220.59
220.81
382,207
-4.08(-1.81%)
Jun 24, 2019
223.63
225.94
222.61
224.89
435,688
+2.50(+1.12%)
Jun 21, 2019
226.96
227.31
222.24
222.39
780,713
-4.82(-2.12%)
Jun 20, 2019
229.15
232.77
225.91
227.22
588,471
+0.76(+0.33%)
Jun 19, 2019
223.18
226.95
221.45
226.46
542,826
+2.93(+1.31%)
Jun 18, 2019
223.09
225.50
223.09
223.53
459,516
+0.96(+0.43%)
Jun 17, 2019
225.53
227.76
221.93
222.58
403,237
-3.05(-1.35%)
Jun 14, 2019
224.72
226.33
222.59
225.63
342,757
+0.92(+0.41%)
Jun 13, 2019
226.29
226.29
221.17
224.71
463,426
-0.03(-0.01%)
Jun 12, 2019
225.53
227.10
223.63
224.74
547,167
-1.44(-0.63%)
Jun 11, 2019
235.47
235.47
223.15
226.17
818,398
-7.31(-3.13%)
Jun 10, 2019
231.29
234.78
230.60
233.49
438,096
+3.53(+1.54%)
Jun 07, 2019
228.84
232.07
228.55
229.95
468,156
+2.60(+1.14%)
Jun 06, 2019
224.79
229.37
224.17
227.35
664,402
+2.95(+1.31%)
Jun 05, 2019
217.01
224.47
216.22
224.40
1,002,336
+9.25(+4.30%)
Jun 04, 2019
209.20
215.31
207.10
215.15
494,050
+8.20(+3.96%)
Jun 03, 2019
210.54
212.35
205.87
206.95
622,998
-3.59(-1.70%)
May 31, 2019
210.50
212.44
209.29
210.54
410,159
-2.65(-1.24%)
May 30, 2019
212.86
215.99
211.71
213.19
524,542
+2.14(+1.02%)
May 29, 2019
210.35
213.66
209.23
211.04
564,148
-0.78(-0.37%)
May 28, 2019
210.34
214.73
209.47
211.83
991,441
+2.39(+1.14%)
May 24, 2019
209.88
210.68
206.91
209.44
648,626
+1.14(+0.55%)
May 23, 2019
213.26
213.50
207.35
208.30
565,584
-7.13(-3.31%)
May 22, 2019
214.36
216.82
214.21
215.43
355,398
+0.20(+0.09%)
May 21, 2019
216.23
217.05
214.34
215.23
723,668
+2.14(+1.01%)
May 20, 2019
214.34
215.11
212.19
213.08
364,311
-2.05(-0.95%)
May 17, 2019
214.12
216.81
213.43
215.13
487,175
-1.21(-0.56%)
May 16, 2019
211.88
218.15
211.61
216.34
588,204
+5.50(+2.61%)
May 15, 2019
208.33
212.73
208.33
210.83
453,415
+0.44(+0.21%)
May 14, 2019
205.67
211.95
205.67
210.40
527,415
+4.86(+2.36%)
May 13, 2019
210.78
211.11
200.31
205.54
1,662,831
-8.52(-3.98%)
May 10, 2019
211.35
214.81
208.48
214.06
407,257
+2.29(+1.08%)
May 09, 2019
211.04
213.37
209.15
211.77
604,148
-1.86(-0.87%)
May 08, 2019
212.09
215.58
211.29
213.63
617,081
+1.81(+0.86%)
May 07, 2019
217.15
217.77
210.02
211.82
773,412
-7.35(-3.35%)
May 06, 2019
213.11
219.93
212.16
219.17
634,670
+2.58(+1.19%)
May 03, 2019
211.30
217.05
210.54
216.59
545,245
+5.38(+2.55%)
May 02, 2019
214.83
214.83
207.23
211.21
969,183
-1.37(-0.64%)
May 01, 2019
215.30
216.04
212.57
212.57
722,561
-2.54(-1.18%)
Apr 30, 2019
212.88
215.43
212.49
215.11
842,521
+1.53(+0.71%)
Apr 29, 2019
215.28
216.32
213.27
213.58
523,283
-2.14(-0.99%)
Apr 26, 2019
213.75
215.78
212.11
215.72
407,991
+2.62(+1.23%)
Apr 25, 2019
214.35
214.77
211.03
213.11
951,995
-1.42(-0.66%)
Apr 24, 2019
215.06
216.53
214.38
214.53
535,353
-1.20(-0.56%)
Apr 23, 2019
212.79
215.84
212.04
215.73
580,125
+3.34(+1.57%)
Apr 22, 2019
210.47
213.06
209.97
212.39
225,702
+1.13(+0.53%)
Apr 18, 2019
208.63
211.36
207.60
211.26
548,074
+2.24(+1.07%)
Apr 17, 2019
210.58
210.58
208.35
209.02
725,772
-0.32(-0.15%)
Apr 16, 2019
209.54
210.25
207.90
209.34
731,820
+0.33(+0.16%)
Apr 15, 2019
208.17
209.47
207.71
209.01
499,816
+0.95(+0.46%)
Apr 12, 2019
208.50
208.55
206.87
208.06
681,871
+1.61(+0.78%)
Apr 11, 2019
204.99
207.14
204.96
206.44
720,577
+1.61(+0.79%)
Apr 10, 2019
203.58
205.73
202.49
204.83
652,834
+2.60(+1.28%)
Apr 09, 2019
200.71
202.29
200.24
202.24
544,953
+0.85(+0.42%)
Apr 08, 2019
197.61
201.49
197.53
201.38
636,772
+3.83(+1.94%)
Apr 05, 2019
196.91
197.88
195.72
197.56
556,037
+0.68(+0.34%)
Apr 04, 2019
197.79
197.82
195.31
196.88
485,191
-0.06(-0.03%)
Apr 03, 2019
196.78
197.11
195.40
196.94
538,103
+1.38(+0.71%)
Apr 02, 2019
193.02
195.86
192.52
195.55
900,880
+2.87(+1.49%)
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
.