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
)
551.41
-3.90 (-0.70%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 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 (%)
Sep 30, 2021
596.87
604.11
586.63
589.83
331,205
-2.29(-0.39%)
Sep 29, 2021
586.31
594.80
581.93
592.12
370,344
+12.51(+2.16%)
Sep 28, 2021
608.04
610.04
578.26
579.61
739,977
-39.64(-6.40%)
Sep 27, 2021
635.89
636.59
610.27
619.25
297,061
-22.00(-3.43%)
Sep 24, 2021
630.95
641.61
627.12
641.25
221,705
+7.55(+1.19%)
Sep 23, 2021
630.60
634.63
627.98
633.70
274,813
+8.17(+1.31%)
Sep 22, 2021
626.86
628.25
617.54
625.52
231,973
+4.32(+0.69%)
Sep 21, 2021
621.11
625.87
617.67
621.21
256,967
+5.92(+0.96%)
Sep 20, 2021
611.85
618.74
605.92
615.28
460,854
-6.86(-1.10%)
Sep 17, 2021
625.76
631.58
619.16
622.14
579,960
-10.17(-1.61%)
Sep 16, 2021
629.57
633.28
624.82
632.31
522,311
+4.64(+0.74%)
Sep 15, 2021
633.18
636.25
627.06
627.66
314,557
-5.73(-0.90%)
Sep 14, 2021
627.49
636.37
624.02
633.39
286,635
+9.72(+1.56%)
Sep 13, 2021
636.22
636.29
615.93
623.68
330,912
-7.39(-1.17%)
Sep 10, 2021
635.83
638.58
630.77
631.07
219,308
-1.93(-0.30%)
Sep 09, 2021
640.95
643.37
632.08
633.00
217,857
-6.13(-0.96%)
Sep 08, 2021
635.07
646.77
631.26
639.12
245,058
+3.26(+0.51%)
Sep 07, 2021
630.75
639.01
622.51
635.87
305,600
+4.92(+0.78%)
Sep 03, 2021
626.72
634.33
626.72
630.95
246,046
+1.29(+0.20%)
Sep 02, 2021
631.39
639.03
626.04
629.66
325,411
+0.20(+0.03%)
Sep 01, 2021
617.82
631.52
614.19
629.46
244,650
+14.18(+2.31%)
Aug 31, 2021
619.09
621.70
614.01
615.27
283,620
-3.73(-0.60%)
Aug 30, 2021
611.80
623.94
611.80
619.01
294,324
+8.57(+1.40%)
Aug 27, 2021
606.91
613.29
605.77
610.43
168,672
+5.51(+0.91%)
Aug 26, 2021
610.88
610.88
603.34
604.93
158,186
-3.88(-0.64%)
Aug 25, 2021
601.25
610.99
600.80
608.81
259,754
+9.25(+1.54%)
Aug 24, 2021
604.15
606.46
599.37
599.56
250,595
-2.74(-0.45%)
Aug 23, 2021
600.08
608.29
600.08
602.29
170,713
+2.26(+0.38%)
Aug 20, 2021
593.66
600.24
589.50
600.03
251,028
+8.59(+1.45%)
Aug 19, 2021
584.32
595.23
576.20
591.44
489,414
-0.20(-0.03%)
Aug 18, 2021
610.35
611.20
590.85
591.64
323,348
-18.68(-3.06%)
Aug 17, 2021
607.91
610.65
601.57
610.33
232,886
-0.71(-0.12%)
Aug 16, 2021
609.17
612.73
601.38
611.04
398,868
+0.18(+0.03%)
Aug 13, 2021
606.15
611.78
600.95
610.85
265,895
+4.71(+0.78%)
Aug 12, 2021
602.40
607.35
599.44
606.14
251,383
+1.22(+0.20%)
Aug 11, 2021
608.07
611.62
601.71
604.92
269,075
-0.14(-0.02%)
Aug 10, 2021
607.88
614.76
604.32
605.05
340,693
-2.52(-0.41%)
Aug 09, 2021
609.03
613.05
602.47
607.57
336,041
-1.18(-0.19%)
Aug 06, 2021
608.91
613.14
596.22
608.75
257,153
+1.47(+0.24%)
Aug 05, 2021
607.23
615.21
597.72
607.28
280,177
+3.06(+0.51%)
Aug 04, 2021
600.88
607.46
600.88
604.22
310,856
+4.99(+0.83%)
Aug 03, 2021
591.04
601.41
582.16
599.24
332,125
+7.89(+1.33%)
Aug 02, 2021
580.89
594.99
580.89
591.35
323,355
+14.48(+2.51%)
Jul 30, 2021
573.39
582.41
572.88
576.87
288,294
+1.16(+0.20%)
Jul 29, 2021
573.03
578.39
570.38
575.71
269,300
+2.83(+0.49%)
Jul 28, 2021
570.04
574.83
567.49
572.88
269,666
+7.39(+1.31%)
Jul 27, 2021
568.19
577.36
557.82
565.49
337,881
+8.04(+1.44%)
Jul 26, 2021
555.81
562.12
548.12
557.45
333,898
-2.95(-0.53%)
Jul 23, 2021
555.06
561.50
553.84
560.40
170,617
+6.58(+1.19%)
Jul 22, 2021
548.80
555.48
547.59
553.82
179,608
+7.06(+1.29%)
Jul 21, 2021
545.98
551.91
544.38
546.76
213,938
+1.25(+0.23%)
Jul 20, 2021
541.68
549.08
538.97
545.51
240,509
+6.51(+1.21%)
Jul 19, 2021
544.95
546.61
533.58
539.00
332,661
-7.73(-1.41%)
Jul 16, 2021
542.45
553.63
541.60
546.73
308,552
+4.82(+0.89%)
Jul 15, 2021
536.42
545.93
535.95
541.91
247,513
+4.51(+0.84%)
Jul 14, 2021
540.21
541.86
534.22
537.40
200,579
-2.30(-0.43%)
Jul 13, 2021
541.71
548.84
537.20
539.71
241,614
-2.30(-0.42%)
Jul 12, 2021
543.03
545.41
538.68
542.01
228,729
-0.27(-0.05%)
Jul 09, 2021
538.17
542.44
535.14
542.28
318,858
+6.47(+1.21%)
Jul 08, 2021
533.99
537.07
528.50
535.81
334,801
-2.16(-0.40%)
Jul 07, 2021
534.97
539.30
532.40
537.96
254,739
+5.57(+1.05%)
Jul 06, 2021
525.89
533.96
524.04
532.40
363,141
+7.85(+1.50%)
Jul 02, 2021
519.53
524.72
517.55
524.55
263,032
+7.63(+1.48%)
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
.