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 (%)
Apr 30, 2021
474.54
480.03
468.87
472.30
390,221
-8.81(-1.83%)
Apr 29, 2021
473.61
481.43
470.21
481.11
295,515
+10.50(+2.23%)
Apr 28, 2021
475.44
475.44
466.50
470.61
296,663
-3.48(-0.73%)
Apr 27, 2021
473.93
476.38
463.73
474.09
421,266
+0.59(+0.13%)
Apr 26, 2021
472.32
476.60
470.02
473.50
488,365
+0.49(+0.10%)
Apr 23, 2021
459.56
474.82
458.96
473.01
447,304
+14.34(+3.13%)
Apr 22, 2021
456.21
461.54
453.38
458.67
334,259
+1.10(+0.24%)
Apr 21, 2021
458.14
461.93
454.86
457.57
240,448
+2.52(+0.55%)
Apr 20, 2021
453.47
457.78
449.98
455.05
228,566
-0.23(-0.05%)
Apr 19, 2021
456.30
460.68
451.70
455.28
273,592
-5.10(-1.11%)
Apr 16, 2021
459.82
461.30
452.76
460.39
321,721
+3.76(+0.82%)
Apr 15, 2021
447.24
457.62
447.24
456.63
337,670
+11.90(+2.68%)
Apr 14, 2021
448.26
454.70
444.39
444.73
418,892
-2.52(-0.56%)
Apr 13, 2021
440.60
449.18
438.22
447.24
328,555
+6.67(+1.51%)
Apr 12, 2021
433.44
442.19
430.21
440.57
326,919
+4.51(+1.03%)
Apr 09, 2021
432.07
436.15
428.13
436.06
241,394
+3.12(+0.72%)
Apr 08, 2021
430.56
438.48
427.79
432.94
317,377
+7.62(+1.79%)
Apr 07, 2021
425.37
429.06
421.24
425.32
195,476
-2.58(-0.60%)
Apr 06, 2021
428.84
430.22
423.30
427.89
238,986
-0.50(-0.12%)
Apr 05, 2021
419.43
430.81
417.07
428.39
531,166
+11.73(+2.81%)
Apr 01, 2021
411.87
427.27
410.04
416.67
422,620
+9.01(+2.21%)
Mar 31, 2021
407.25
413.55
405.09
407.65
406,605
+1.72(+0.42%)
Mar 30, 2021
410.50
411.49
402.74
405.93
301,931
-8.61(-2.08%)
Mar 29, 2021
411.61
416.69
406.69
414.55
329,160
+1.46(+0.35%)
Mar 26, 2021
401.06
413.56
400.51
413.09
416,140
+12.47(+3.11%)
Mar 25, 2021
411.25
412.13
397.26
400.62
398,339
-11.65(-2.83%)
Mar 24, 2021
409.29
413.91
406.01
412.27
394,521
+3.18(+0.78%)
Mar 23, 2021
405.80
412.38
402.07
409.09
374,329
+1.36(+0.33%)
Mar 22, 2021
397.95
408.07
397.95
407.73
489,603
+8.75(+2.19%)
Mar 19, 2021
395.56
403.64
395.45
398.98
733,336
+4.61(+1.17%)
Mar 18, 2021
398.18
399.65
392.41
394.37
376,524
-7.34(-1.83%)
Mar 17, 2021
403.38
404.86
395.88
401.71
361,404
-3.31(-0.82%)
Mar 16, 2021
409.36
414.77
401.60
405.03
393,914
-2.89(-0.71%)
Mar 15, 2021
402.88
408.58
397.46
407.92
335,146
+2.94(+0.72%)
Mar 12, 2021
398.18
405.07
392.80
404.98
581,321
+6.29(+1.58%)
Mar 11, 2021
399.93
402.21
392.80
398.69
485,678
+0.23(+0.06%)
Mar 10, 2021
407.37
409.92
398.15
398.45
309,316
-4.57(-1.13%)
Mar 09, 2021
395.72
405.24
393.82
403.02
521,997
+11.56(+2.95%)
Mar 08, 2021
402.51
402.81
391.05
391.46
631,561
-11.75(-2.92%)
Mar 05, 2021
400.44
404.99
388.92
403.22
651,877
+5.56(+1.40%)
Mar 04, 2021
396.10
403.37
391.00
397.66
812,480
-0.70(-0.18%)
Mar 03, 2021
404.86
410.87
398.08
398.36
834,365
-8.84(-2.17%)
Mar 02, 2021
408.35
417.65
399.00
407.20
746,961
-1.19(-0.29%)
Mar 01, 2021
406.50
410.67
401.57
408.38
352,679
+5.36(+1.33%)
Feb 26, 2021
399.44
408.92
398.08
403.02
680,985
+7.99(+2.02%)
Feb 25, 2021
406.21
408.83
389.39
395.03
932,234
-10.63(-2.62%)
Feb 24, 2021
400.45
405.97
394.21
405.66
494,354
+2.02(+0.50%)
Feb 23, 2021
400.45
404.97
393.45
403.64
376,562
+1.51(+0.37%)
Feb 22, 2021
415.74
417.81
400.67
402.13
479,684
-18.83(-4.47%)
Feb 19, 2021
427.24
430.58
420.00
420.96
530,615
-4.45(-1.05%)
Feb 18, 2021
427.80
432.09
424.29
425.42
403,439
-0.96(-0.23%)
Feb 17, 2021
423.62
429.67
422.27
426.38
409,915
-1.55(-0.36%)
Feb 16, 2021
426.25
432.47
423.60
427.93
625,580
+5.97(+1.41%)
Feb 12, 2021
411.55
422.38
411.55
421.96
305,705
+7.68(+1.85%)
Feb 11, 2021
409.59
415.12
404.28
414.29
434,551
+6.99(+1.72%)
Feb 10, 2021
409.67
409.67
397.77
407.30
487,360
+1.64(+0.40%)
Feb 09, 2021
410.88
416.62
402.37
405.66
429,102
-4.62(-1.13%)
Feb 08, 2021
418.78
421.92
407.58
410.28
346,442
-6.87(-1.65%)
Feb 05, 2021
417.48
420.56
415.14
417.15
453,458
-0.37(-0.09%)
Feb 04, 2021
405.80
420.05
405.80
417.52
471,128
+12.93(+3.20%)
Feb 03, 2021
410.91
414.19
403.33
404.59
643,065
-8.02(-1.94%)
Feb 02, 2021
407.66
419.56
406.17
412.61
767,534
+8.62(+2.13%)
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
.