MSCI: MSCI Inc.

As of Tuesday, July 1st, 2025

$ 581.34

+4.60 +0.80%

Open: 574.40
High: 583.63
Low: 570.00
Volume: 456,819
Previous Close on Monday, June 30th, 2025

$ 576.74

+0.33 +0.06%

Open: 575.82
High: 579.07
Low: 569.43
Volume: 584,595

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-01 574.40 583.63 570.00 581.34 456,819 +4.60 +0.80
2025-06-30 575.82 579.07 569.43 576.74 584,595 +0.33 +0.06
2025-06-27 569.57 577.50 568.14 576.41 879,940 +10.72 +1.90
2025-06-26 570.75 571.57 564.33 565.69 583,846 -4.30 -0.75
2025-06-25 574.14 574.47 560.35 569.99 559,508 -5.70 -0.99
2025-06-24 561.36 577.58 560.36 575.69 672,270 +20.57 +3.71
2025-06-23 543.66 555.56 539.65 555.12 866,235 +10.34 +1.90
2025-06-20 546.00 547.52 541.47 544.78 666,136 +1.06 +0.19
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 583.63
On 2025-07-01		 560.35
On 2025-06-25		 5.65 0.98 574.47
On 2025-06-25		 564.33
On 2025-06-26		 -1.76 574.03
10D 583.63
On 2025-07-01		 539.65
On 2025-06-23		 33.97 6.21 577.58
On 2025-06-24		 560.35
On 2025-06-25		 -2.98 563.80
20D 583.63
On 2025-07-01		 539.65
On 2025-06-23		 17.14 3.04 569.75
On 2025-06-06		 539.65
On 2025-06-23		 -5.28 560.98
WTD 583.63
On 2025-07-01		 569.43
On 2025-06-30		 4.93 0.86 579.07
On 2025-06-30		 579.07
On 2025-06-30		 0.00 579.04
MTD 583.63
On 2025-07-01		 570.00
On 2025-07-01		 4.60 0.80 -- -- -- 581.34
As of Tuesday, July 1st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

249.02 -8.37 -3.25 6,923,418
KO

The Coca-Cola Company

71.67 +0.92 +1.30 21,722,312
PFE

Pfizer Inc.

25.04 +0.80 +3.30 59,105,755
VZ

Verizon Communications Inc.

43.68 +0.41 +0.95 19,222,537
VIX

CBOE Volatility Index

16.83 +0.10 +0.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,494.94 +400.17 +0.91 593,607,933
DJTA

Dow Jones Transportation Average

15,833.47 +438.96 +2.85 137,020,464
SPX

S&P 500 Index

6,198.01 -6.94 -0.11
OEX

S&P 100 Index

3,034.76 -11.04 -0.36
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,478.14 -200.87 -0.89
NYA

NYSE Composite Index

20,541.37 +111.82 +0.55
XAX

NYSE AMEX Composite Index

5,818.35 +37.03 +0.64
RUI

RUSSELL 1000 Index

3,391.83 -3.78 -0.11
RUT

Russell 2000 Index

2,197.54 +22.50 +1.03
RUA

Russell 3000 Index

3,524.17 -2.23 -0.06
VIX

CBOE Volatility Index

16.83 +0.10 +0.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.56 +0.08 +0.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.51 +0.07 +0.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,271.49 -104.33 -1.01
 
Recent
Ticker Last Chg %Chg Volume
MSCI

MSCI Inc.

581.34 +4.60 +0.80 456,819