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
)
505.33
+7.82 (+1.57%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2021
622.48
632.93
611.92
613.03
554,355
-15.62(-2.48%)
Nov 29, 2021
618.40
632.50
614.76
628.65
386,946
+23.81(+3.94%)
Nov 26, 2021
614.87
623.29
602.76
604.84
234,361
-21.04(-3.36%)
Nov 24, 2021
611.45
630.61
608.95
625.87
423,658
+10.03(+1.63%)
Nov 23, 2021
619.07
622.26
605.82
615.84
352,595
-4.44(-0.72%)
Nov 22, 2021
639.86
640.79
620.18
620.28
389,586
-19.46(-3.04%)
Nov 19, 2021
647.65
650.34
638.07
639.74
284,415
-8.33(-1.28%)
Nov 18, 2021
651.64
649.28
647.79
648.07
175,295
-0.96(-0.15%)
Nov 17, 2021
658.03
660.30
644.86
649.03
259,650
-8.50(-1.29%)
Nov 16, 2021
643.20
662.11
643.20
657.53
299,751
+13.83(+2.15%)
Nov 15, 2021
637.38
647.33
633.78
643.71
170,371
+8.16(+1.28%)
Nov 12, 2021
627.20
635.69
618.92
635.54
329,926
+10.99(+1.76%)
Nov 11, 2021
629.82
630.86
622.54
624.56
145,443
-0.69(-0.11%)
Nov 10, 2021
631.87
625.25
274,409
-9.52(-1.50%)
Nov 09, 2021
635.92
641.76
630.94
634.77
297,173
-0.96(-0.15%)
Nov 08, 2021
637.31
637.58
627.44
635.74
252,424
+0.46(+0.07%)
Nov 05, 2021
647.34
647.59
634.89
635.28
278,938
-8.10(-1.26%)
Nov 04, 2021
628.63
648.80
628.09
643.38
223,149
+15.57(+2.48%)
Nov 03, 2021
635.92
639.88
621.12
627.81
273,395
-8.43(-1.32%)
Nov 02, 2021
638.84
643.42
635.04
636.24
352,770
-2.70(-0.42%)
Nov 01, 2021
650.45
637.87
625.23
638.95
236,192
-7.55(-1.17%)
Oct 29, 2021
631.96
647.74
631.87
646.50
260,825
+9.29(+1.46%)
Oct 28, 2021
619.58
637.88
619.58
637.22
300,016
+17.82(+2.88%)
Oct 27, 2021
628.64
640.99
618.88
619.39
367,852
-5.95(-0.95%)
Oct 26, 2021
634.14
624.13
625.34
318,910
-8.66(-1.37%)
Oct 25, 2021
631.66
644.35
623.06
634.01
397,697
+2.86(+0.45%)
Oct 22, 2021
621.08
631.25
621.08
631.15
277,669
+12.31(+1.99%)
Oct 21, 2021
606.09
619.82
604.51
618.84
263,622
+12.71(+2.10%)
Oct 20, 2021
615.77
618.90
601.72
606.13
299,609
-7.39(-1.20%)
Oct 19, 2021
607.24
617.07
605.14
613.52
244,450
+10.83(+1.80%)
Oct 18, 2021
599.09
604.13
596.05
602.69
186,193
+3.64(+0.61%)
Oct 15, 2021
603.03
603.03
597.08
599.05
221,342
+3.33(+0.56%)
Oct 14, 2021
589.73
597.04
588.52
595.72
223,154
+13.95(+2.40%)
Oct 13, 2021
584.77
586.78
576.91
581.76
225,179
+2.96(+0.51%)
Oct 12, 2021
585.96
585.96
575.87
578.80
169,616
-1.90(-0.33%)
Oct 11, 2021
579.59
595.97
577.31
580.70
227,240
-2.83(-0.48%)
Oct 08, 2021
592.56
594.10
581.73
583.53
189,627
-8.15(-1.38%)
Oct 07, 2021
588.55
597.28
588.55
591.68
295,789
+8.32(+1.43%)
Oct 06, 2021
579.57
585.26
571.77
583.36
259,331
-2.12(-0.36%)
Oct 05, 2021
575.09
588.10
574.85
585.48
310,057
+14.41(+2.52%)
Oct 04, 2021
590.82
592.90
564.15
571.07
495,650
-22.75(-3.83%)
Oct 01, 2021
594.45
597.87
578.55
593.82
307,087
+2.29(+0.39%)
Sep 30, 2021
598.58
605.85
588.32
591.52
330,258
-2.29(-0.39%)
Sep 29, 2021
587.99
596.51
583.60
593.82
369,285
+12.54(+2.16%)
Sep 28, 2021
609.78
611.79
579.92
581.27
737,860
-39.75(-6.40%)
Sep 27, 2021
637.71
638.42
612.02
621.02
296,212
-22.06(-3.43%)
Sep 24, 2021
632.76
643.45
628.92
643.09
221,071
+7.57(+1.19%)
Sep 23, 2021
632.41
636.45
629.78
635.51
274,026
+8.20(+1.31%)
Sep 22, 2021
628.66
630.05
619.31
627.32
231,310
+4.33(+0.69%)
Sep 21, 2021
622.89
627.66
619.44
622.99
256,231
+5.94(+0.96%)
Sep 20, 2021
613.61
620.52
607.66
617.05
459,535
-6.88(-1.10%)
Sep 17, 2021
627.56
633.39
620.94
623.92
578,300
-10.20(-1.61%)
Sep 16, 2021
631.38
635.10
626.62
634.12
520,816
+4.66(+0.74%)
Sep 15, 2021
635.00
638.08
628.86
629.47
313,657
-5.75(-0.90%)
Sep 14, 2021
629.29
638.19
625.81
635.21
285,815
+9.74(+1.56%)
Sep 13, 2021
638.04
638.12
617.70
625.47
329,966
-7.41(-1.17%)
Sep 10, 2021
637.65
640.41
632.58
632.88
218,680
-1.93(-0.30%)
Sep 09, 2021
642.79
645.21
633.89
634.81
217,233
-6.14(-0.96%)
Sep 08, 2021
636.89
648.63
633.07
640.96
244,357
+3.27(+0.51%)
Sep 07, 2021
632.56
640.84
624.29
637.69
304,726
+4.93(+0.78%)
Sep 03, 2021
628.52
636.14
628.52
632.76
245,342
+1.29(+0.20%)
Sep 02, 2021
633.20
640.87
627.84
631.47
324,480
+0.20(+0.03%)
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
.