Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MSCI Inc (NY: MSCI )

465.79 -11.19 (-2.35%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 567.85 571.72 562.28 564.07 272,253 -4.94(-0.87%)
Dec 28, 2023 565.35 571.58 565.32 569.01 245,946 +4.97(+0.88%)
Dec 27, 2023 560.00 565.34 560.00 564.04 195,550 +4.34(+0.78%)
Dec 26, 2023 560.71 561.78 556.88 559.70 145,910 -1.01(-0.18%)
Dec 22, 2023 553.20 561.12 553.20 560.71 385,943 +9.23(+1.67%)
Dec 21, 2023 542.91 551.88 539.81 551.48 318,121 +12.80(+2.38%)
Dec 20, 2023 540.21 554.23 538.63 538.67 338,425 -2.34(-0.43%)
Dec 19, 2023 533.51 542.72 533.31 541.01 351,937 +9.64(+1.81%)
Dec 18, 2023 530.33 534.92 523.79 531.37 565,806 +1.28(+0.24%)
Dec 15, 2023 540.00 540.00 527.01 530.10 648,076 -10.50(-1.94%)
Dec 14, 2023 549.71 558.30 537.05 540.60 511,902 -4.25(-0.78%)
Dec 13, 2023 533.22 545.44 527.62 544.84 698,187 +20.29(+3.87%)
Dec 12, 2023 517.51 524.78 511.61 524.55 320,292 +9.38(+1.82%)
Dec 11, 2023 506.29 516.98 506.29 515.17 325,317 +9.90(+1.96%)
Dec 08, 2023 505.62 507.64 498.61 505.26 349,266 -1.75(-0.35%)
Dec 07, 2023 515.55 517.01 505.96 507.02 344,379 -6.65(-1.29%)
Dec 06, 2023 525.45 526.50 513.56 513.67 360,453 -8.30(-1.59%)
Dec 05, 2023 521.65 523.11 515.66 521.97 196,293 -2.05(-0.39%)
Dec 04, 2023 523.28 531.01 520.56 524.02 259,876 -2.20(-0.42%)
Dec 01, 2023 517.68 526.81 515.05 526.23 403,524 +6.83(+1.32%)
Nov 30, 2023 524.95 526.82 515.14 519.39 365,445 -5.70(-1.09%)
Nov 29, 2023 526.67 530.59 523.89 525.10 211,927 +2.72(+0.52%)
Nov 28, 2023 520.93 526.67 520.76 522.38 189,911 -1.51(-0.29%)
Nov 27, 2023 523.00 526.55 521.27 523.88 194,412 -2.99(-0.57%)
Nov 24, 2023 521.41 526.95 520.65 526.87 104,069 +4.37(+0.84%)
Nov 22, 2023 527.70 531.86 522.33 522.51 180,807 -0.92(-0.18%)
Nov 21, 2023 520.54 523.52 517.20 523.42 161,984 +2.67(+0.51%)
Nov 20, 2023 520.40 522.58 517.50 520.75 221,004 +0.79(+0.15%)
Nov 17, 2023 527.48 527.48 517.18 519.96 355,041 -2.84(-0.54%)
Nov 16, 2023 521.81 528.23 519.55 522.81 251,686 +2.51(+0.48%)
Nov 15, 2023 518.65 523.00 517.24 520.29 285,484 +3.69(+0.71%)
Nov 14, 2023 511.02 521.45 510.99 516.60 398,256 +14.22(+2.83%)
Nov 13, 2023 508.57 511.35 499.90 502.38 400,271 -10.44(-2.04%)
Nov 10, 2023 507.72 512.97 499.00 512.82 348,025 +8.02(+1.59%)
Nov 09, 2023 505.78 511.38 502.87 504.81 258,316 +1.24(+0.25%)
Nov 08, 2023 495.55 505.91 495.55 503.57 251,925 +9.03(+1.83%)
Nov 07, 2023 497.03 500.85 493.18 494.54 460,494 +0.74(+0.15%)
Nov 06, 2023 495.66 497.35 490.38 493.80 332,463 -1.19(-0.24%)
Nov 03, 2023 482.22 496.03 482.22 494.99 357,800 +10.68(+2.21%)
Nov 02, 2023 477.52 484.32 473.25 484.31 496,483 +15.09(+3.22%)
Nov 01, 2023 465.75 477.95 456.44 469.23 691,228 +0.30(+0.06%)
Oct 31, 2023 470.37 473.88 463.64 468.93 544,594 -10.38(-2.17%)
Oct 30, 2023 477.11 481.10 471.77 479.31 426,387 +5.77(+1.22%)
Oct 27, 2023 479.27 482.86 471.93 473.54 400,457 -5.33(-1.11%)
Oct 26, 2023 475.69 484.80 475.15 478.87 372,985 +1.91(+0.40%)
Oct 25, 2023 478.80 487.31 474.05 476.96 294,476 -8.37(-1.73%)
Oct 24, 2023 486.63 492.62 480.71 485.34 288,232 +0.46(+0.09%)
Oct 23, 2023 484.47 492.25 479.81 484.88 325,008 -2.14(-0.44%)
Oct 20, 2023 493.20 495.77 483.23 487.02 342,820 -7.49(-1.51%)
Oct 19, 2023 504.41 505.81 493.36 494.50 284,187 -8.67(-1.72%)
Oct 18, 2023 508.15 510.13 501.89 503.18 421,194 -9.76(-1.90%)
Oct 17, 2023 507.98 517.49 507.98 512.93 208,287 +0.34(+0.07%)
Oct 16, 2023 512.91 518.09 510.56 512.59 192,691 +4.87(+0.96%)
Oct 13, 2023 518.70 518.70 503.65 507.72 333,435 -9.48(-1.83%)
Oct 12, 2023 522.74 526.40 514.37 517.20 312,919 -3.06(-0.59%)
Oct 11, 2023 522.66 524.72 515.89 520.26 255,220 +2.38(+0.46%)
Oct 10, 2023 512.17 520.87 507.97 517.88 245,689 +5.38(+1.05%)
Oct 09, 2023 508.95 515.41 506.44 512.50 244,378 +2.02(+0.40%)
Oct 06, 2023 490.64 512.96 487.74 510.49 418,956 +15.13(+3.05%)
Oct 05, 2023 498.26 500.11 492.53 495.36 369,468 -3.44(-0.69%)
Oct 04, 2023 494.80 499.71 492.79 498.80 354,950 +6.10(+1.24%)
Oct 03, 2023 501.74 506.74 488.95 492.70 343,464 -11.47(-2.27%)
Oct 02, 2023 508.67 510.75 496.89 504.17 308,087 -6.06(-1.19%)
Sep 29, 2023 523.93 526.75 509.42 510.23 289,678 -8.37(-1.61%)
Sep 28, 2023 511.13 520.13 510.16 518.60 341,832 +9.51(+1.87%)
Sep 27, 2023 516.57 519.33 500.50 509.09 341,423 -4.30(-0.84%)
Sep 26, 2023 508.75 523.13 508.75 513.39 533,613 -0.64(-0.12%)
Sep 25, 2023 507.04 514.48 510.72 514.03 300,786 +3.72(+0.73%)
Sep 22, 2023 512.69 515.11 507.88 510.31 292,208 -2.25(-0.44%)
Sep 21, 2023 524.41 527.61 511.42 512.55 483,996 -19.51(-3.67%)
Sep 20, 2023 537.54 540.78 531.05 532.07 301,496 -2.99(-0.56%)
Sep 19, 2023 530.27 535.63 526.71 535.06 256,138 +4.93(+0.93%)
Sep 18, 2023 525.31 534.23 522.34 530.13 286,482 +2.99(+0.57%)
Sep 15, 2023 527.59 537.14 526.41 527.13 815,384 -8.56(-1.60%)
Sep 14, 2023 532.91 536.36 525.24 535.70 378,121 +3.42(+0.64%)
Sep 13, 2023 524.30 533.76 520.77 532.27 341,090 +9.23(+1.76%)
Sep 12, 2023 526.23 529.65 519.54 523.04 411,712 -10.13(-1.90%)
Sep 11, 2023 533.04 535.10 528.54 533.18 210,021 +2.36(+0.44%)
Sep 08, 2023 545.41 545.51 528.90 530.82 265,375 -12.63(-2.32%)
Sep 07, 2023 535.20 544.36 526.10 543.45 319,954 +4.62(+0.86%)
Sep 06, 2023 538.65 545.45 537.43 538.83 398,577 +0.68(+0.13%)
Sep 05, 2023 535.20 540.17 529.36 538.15 446,153 -0.23(-0.04%)
Sep 01, 2023 544.83 544.83 535.70 538.38 215,213 -2.22(-0.41%)
Aug 31, 2023 542.15 542.57 537.89 540.60 352,106 -0.51(-0.09%)
Aug 30, 2023 534.82 544.09 534.82 541.10 226,203 +5.49(+1.02%)
Aug 29, 2023 528.96 535.79 526.53 535.62 266,235 +6.42(+1.21%)
Aug 28, 2023 529.79 531.74 526.45 529.19 191,730 +0.99(+0.19%)
Aug 25, 2023 532.19 534.70 525.21 528.20 190,065 -1.30(-0.25%)
Aug 24, 2023 533.60 535.57 527.70 529.50 244,871 -3.37(-0.63%)
Aug 23, 2023 527.54 533.04 524.91 532.87 266,209 +7.90(+1.50%)
Aug 22, 2023 524.48 528.89 521.82 524.97 277,336 +3.15(+0.60%)
Aug 21, 2023 515.57 523.81 513.61 521.82 355,914 +4.54(+0.88%)
Aug 18, 2023 512.61 521.33 509.38 517.28 298,976 -0.58(-0.11%)
Aug 17, 2023 526.79 526.79 517.71 517.85 437,979 -8.83(-1.68%)
Aug 16, 2023 529.83 531.67 526.65 526.68 202,869 -4.17(-0.78%)
Aug 15, 2023 539.83 539.83 530.05 530.85 296,256 -13.38(-2.46%)
Aug 14, 2023 547.06 547.84 543.12 544.24 219,049 -1.70(-0.31%)
Aug 11, 2023 540.82 546.43 538.42 545.94 243,914 +2.12(+0.39%)
Aug 10, 2023 545.54 550.20 539.80 543.82 296,224 +2.03(+0.37%)
Aug 09, 2023 543.08 549.02 541.55 541.79 279,104 -1.85(-0.34%)
Aug 08, 2023 543.33 544.62 532.95 543.64 372,435 -3.40(-0.62%)
Aug 07, 2023 541.25 548.20 539.83 547.05 347,346 +9.17(+1.70%)
Aug 04, 2023 540.98 547.17 536.98 537.88 388,775 -1.51(-0.28%)
Aug 03, 2023 538.30 543.69 535.16 539.39 444,731 -1.46(-0.27%)
Aug 02, 2023 536.26 541.11 528.54 540.85 618,590 -0.69(-0.13%)
Aug 01, 2023 541.91 544.58 537.76 541.53 454,557 -2.12(-0.39%)
Jul 31, 2023 544.47 547.99 538.98 543.65 408,201 -2.18(-0.40%)
Jul 28, 2023 555.95 558.95 545.14 545.84 414,760 -3.29(-0.60%)
Jul 27, 2023 550.74 556.91 547.46 549.13 693,356 -3.62(-0.65%)
Jul 26, 2023 545.56 559.79 542.77 552.75 782,386 +8.98(+1.65%)
Jul 25, 2023 504.56 544.48 503.46 543.77 1,154,150 +45.08(+9.04%)
Jul 24, 2023 507.09 509.85 496.69 498.69 714,901 -8.60(-1.70%)
Jul 21, 2023 507.36 510.51 500.94 507.29 554,999 +1.75(+0.35%)
Jul 20, 2023 500.81 508.29 499.96 505.55 494,478 +1.71(+0.34%)
Jul 19, 2023 497.24 506.30 497.24 503.84 642,084 +5.07(+1.02%)
Jul 18, 2023 495.96 499.18 489.78 498.77 446,688 +3.55(+0.72%)
Jul 17, 2023 488.73 495.41 486.75 495.22 536,733 +2.05(+0.42%)
Jul 14, 2023 495.47 496.89 491.21 493.17 441,365 -0.60(-0.12%)
Jul 13, 2023 495.86 499.82 493.39 493.76 467,162 +0.03(+0.01%)
Jul 12, 2023 490.76 495.31 489.26 493.73 505,802 +11.01(+2.28%)
Jul 11, 2023 476.30 485.05 474.43 482.72 490,090 +5.97(+1.25%)
Jul 10, 2023 467.58 477.12 464.76 476.75 803,298 +8.81(+1.88%)
Jul 07, 2023 463.45 471.33 463.14 467.94 430,119 +2.27(+0.49%)
Jul 06, 2023 462.25 466.40 460.01 465.67 630,032 -3.83(-0.82%)
Jul 05, 2023 464.04 470.70 462.22 469.50 504,255 +0.50(+0.11%)
Jul 03, 2023 464.71 469.11 460.75 469.00 257,141 +3.50(+0.75%)
Jun 30, 2023 462.57 469.94 458.70 465.50 727,930 +7.16(+1.56%)
Jun 29, 2023 460.82 466.90 456.70 458.34 724,783 -1.24(-0.27%)
Jun 28, 2023 462.55 462.55 453.25 459.58 663,015 -1.75(-0.38%)
Jun 27, 2023 462.45 465.93 460.45 461.32 459,999 +1.81(+0.39%)
Jun 26, 2023 460.08 462.66 457.81 459.51 408,458 -1.88(-0.41%)
Jun 23, 2023 458.92 468.17 456.30 461.39 745,771 -2.03(-0.44%)
Jun 22, 2023 468.00 468.00 459.98 463.43 351,838 -7.39(-1.57%)
Jun 21, 2023 463.98 474.41 461.44 470.82 442,564 +0.86(+0.18%)
Jun 20, 2023 472.27 474.32 464.67 469.95 563,657 -3.92(-0.83%)
Jun 16, 2023 487.68 488.48 473.55 473.87 633,563 -9.74(-2.01%)
Jun 15, 2023 477.66 485.75 474.94 483.61 461,281 +15.92(+3.40%)
May 08, 2023 469.61 473.75 466.38 467.69 466,172 -0.76(-0.16%)
May 05, 2023 462.52 469.11 459.74 468.45 428,387 +11.97(+2.62%)
May 04, 2023 459.10 462.79 456.10 456.49 458,199 -4.17(-0.91%)
May 03, 2023 463.20 471.36 460.08 460.66 498,193 -2.69(-0.58%)
May 02, 2023 474.24 474.97 460.99 463.35 666,524 -14.38(-3.01%)
May 01, 2023 477.53 483.94 474.87 477.73 655,621 +0.57(+0.12%)
Apr 28, 2023 457.56 480.77 457.56 477.16 1,119,912 +17.96(+3.91%)
Apr 27, 2023 461.37 464.02 454.08 459.20 1,224,054 +6.00(+1.32%)
Apr 26, 2023 458.22 462.49 450.01 453.19 1,618,800 -12.79(-2.74%)
Apr 25, 2023 529.91 533.12 465.83 465.98 1,549,580 -72.65(-13.49%)
Apr 24, 2023 539.73 542.38 535.29 538.64 393,275 +0.01(+0.00%)
Apr 21, 2023 541.53 542.12 537.11 538.63 377,737 -1.96(-0.36%)
Apr 20, 2023 534.44 544.61 533.09 540.59 210,537 +1.09(+0.20%)
Apr 19, 2023 536.53 541.20 533.63 539.50 232,690 +1.01(+0.19%)
Apr 18, 2023 536.18 542.38 531.71 538.49 411,063 +6.82(+1.28%)
Apr 17, 2023 531.30 538.99 528.51 531.67 482,249 -2.43(-0.46%)
Apr 14, 2023 535.18 546.97 532.41 534.11 544,385 -2.55(-0.48%)
Apr 13, 2023 528.30 537.19 524.32 536.66 304,872 +11.65(+2.22%)
Apr 12, 2023 529.90 533.11 523.93 525.01 379,988 +1.15(+0.22%)
Apr 11, 2023 524.52 529.50 519.83 523.86 395,958 +1.22(+0.23%)
Apr 10, 2023 522.53 523.25 506.96 522.64 448,901 -5.15(-0.98%)
Apr 06, 2023 528.35 531.50 526.52 527.80 337,198 -4.67(-0.88%)
Apr 05, 2023 540.47 544.95 530.39 532.47 322,178 -11.88(-2.18%)
Apr 04, 2023 554.08 556.88 543.45 544.34 462,032 -6.91(-1.25%)
Apr 03, 2023 547.48 552.41 543.98 551.26 333,773 -2.29(-0.41%)
Mar 31, 2023 547.43 553.65 544.09 553.55 350,920 +10.85(+2.00%)
Mar 30, 2023 550.44 550.44 539.43 542.70 331,775 -2.19(-0.40%)
Mar 29, 2023 543.52 546.00 537.50 544.89 279,428 +7.94(+1.48%)
Mar 28, 2023 534.34 537.19 528.86 536.95 224,679 +2.52(+0.47%)
Mar 27, 2023 542.38 542.38 532.99 534.42 417,799 -2.72(-0.51%)
Mar 24, 2023 535.81 539.02 530.39 537.14 326,924 -3.82(-0.71%)
Mar 23, 2023 540.32 549.62 535.67 540.96 462,600 -0.22(-0.04%)
Mar 22, 2023 546.62 557.60 540.65 541.18 418,996 -7.07(-1.29%)
Mar 21, 2023 544.25 550.26 543.40 548.25 475,978 +9.89(+1.84%)
Mar 20, 2023 534.56 539.13 528.16 538.36 357,212 +7.16(+1.35%)
Mar 17, 2023 541.08 542.55 526.67 531.20 1,010,712 -9.38(-1.73%)
Mar 16, 2023 528.11 554.11 528.11 540.58 461,741 +9.69(+1.83%)
Mar 15, 2023 529.08 532.44 514.84 530.88 512,012 -11.35(-2.09%)
Mar 14, 2023 534.72 552.16 534.46 542.24 646,055 +19.75(+3.78%)
Mar 13, 2023 512.12 528.28 508.20 522.49 795,050 +5.94(+1.15%)
Mar 10, 2023 529.13 530.96 513.42 516.54 601,958 -12.63(-2.39%)
Mar 09, 2023 531.19 539.26 526.54 529.17 504,781 -0.80(-0.15%)
Mar 08, 2023 526.28 531.92 521.70 529.97 257,527 +1.85(+0.35%)
Mar 07, 2023 536.97 541.91 525.65 528.12 411,074 -8.83(-1.64%)
Mar 06, 2023 532.05 539.51 531.96 536.96 574,307 +6.17(+1.16%)
Mar 03, 2023 515.89 531.39 514.82 530.78 386,926 +19.17(+3.75%)
Mar 02, 2023 505.05 511.62 502.89 511.62 407,785 +1.82(+0.36%)
Mar 01, 2023 513.52 516.76 508.73 509.80 379,656 -6.63(-1.28%)
Feb 28, 2023 520.13 526.06 515.42 516.42 339,480 -3.60(-0.69%)
Feb 27, 2023 520.23 524.87 517.96 520.02 368,793 +7.55(+1.47%)
Feb 24, 2023 514.43 516.39 506.40 512.48 301,573 -9.51(-1.82%)
Feb 23, 2023 523.26 524.65 513.97 521.99 197,517 +3.69(+0.71%)
Feb 22, 2023 521.71 522.00 514.41 518.30 390,315 -0.76(-0.15%)
Feb 21, 2023 529.83 532.01 517.35 519.06 578,898 -19.79(-3.67%)
Feb 17, 2023 541.68 544.08 532.58 538.85 459,006 -8.07(-1.48%)
Feb 16, 2023 547.37 554.62 545.71 546.92 268,670 -12.55(-2.24%)
Feb 15, 2023 548.43 559.49 546.22 559.48 354,243 +5.17(+0.93%)
Feb 14, 2023 553.92 562.80 549.61 554.31 263,734 -0.28(-0.05%)
Feb 13, 2023 545.57 555.34 540.41 554.58 408,853 +12.60(+2.32%)
Feb 10, 2023 541.48 543.18 533.59 541.98 419,532 -6.18(-1.13%)
Feb 09, 2023 553.57 558.70 546.15 548.16 737,077 -1.29(-0.24%)
Feb 08, 2023 547.62 552.82 546.32 549.45 215,955 -3.45(-0.62%)
Feb 07, 2023 544.56 555.30 538.66 552.90 283,790 +6.91(+1.27%)
Feb 06, 2023 551.72 557.44 544.23 546.00 618,357 -13.84(-2.47%)
Feb 03, 2023 550.72 561.83 548.61 559.84 500,903 -1.00(-0.18%)
Feb 02, 2023 556.31 564.84 551.41 560.84 915,690 +13.73(+2.51%)
Feb 01, 2023 535.32 552.88 522.18 547.10 926,060 +22.65(+4.32%)
Jan 31, 2023 507.77 524.85 492.37 524.45 764,239 +24.67(+4.94%)
Jan 30, 2023 506.08 509.91 497.71 499.79 636,864 -13.18(-2.57%)
Jan 27, 2023 504.36 517.41 499.53 512.97 487,705 +4.65(+0.91%)
Jan 26, 2023 505.15 512.16 499.96 508.32 630,616 +6.48(+1.29%)
Jan 25, 2023 501.62 507.19 490.62 501.84 377,756 -11.05(-2.15%)
Jan 24, 2023 505.46 516.01 503.94 512.89 323,410 +4.79(+0.94%)
Jan 23, 2023 503.94 514.37 502.35 508.09 325,484 +3.18(+0.63%)
Jan 20, 2023 491.69 505.86 489.26 504.92 350,391 +15.76(+3.22%)
Jan 19, 2023 493.61 496.39 485.97 489.16 348,599 -10.41(-2.08%)
Jan 18, 2023 506.94 518.81 498.47 499.57 413,289 -3.89(-0.77%)
Jan 17, 2023 498.78 505.23 492.64 503.45 336,830 +4.97(+1.00%)
Jan 13, 2023 489.90 499.81 489.90 498.48 324,923 +1.18(+0.24%)
Jan 12, 2023 498.36 500.02 488.22 497.31 307,142 -0.07(-0.01%)
Jan 11, 2023 487.65 497.66 484.78 497.38 368,657 +15.83(+3.29%)
Jan 10, 2023 473.41 483.42 470.63 481.55 274,514 +7.44(+1.57%)
Jan 09, 2023 469.47 485.25 466.40 474.11 316,359 +11.38(+2.46%)
Jan 06, 2023 459.23 466.83 449.38 462.74 371,261 +9.76(+2.15%)
Jan 05, 2023 461.72 465.54 452.94 452.98 329,397 -14.80(-3.16%)
Jan 04, 2023 459.79 468.80 456.20 467.78 433,012 +12.79(+2.81%)
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.