MSCI: MSCI Inc.

As of Wednesday, May 13th, 2026

$ 570.91

-10.18 -1.75%

Open: 576.00
High: 581.35
Low: 554.51
Volume: 68,099
Previous Close on Tuesday, May 12th, 2026

$ 581.09

-3.54 -0.61%

Open: 587.31
High: 589.88
Low: 576.11
Volume: 846,789

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-13 576.00 581.35 554.51 570.91 68,099 -10.18 -1.75
2026-05-12 587.31 589.88 576.11 581.09 846,789 -3.54 -0.61
2026-05-11 582.74 588.02 578.17 584.63 663,783 -0.79 -0.13
2026-05-08 589.13 590.51 577.45 585.42 564,053 -2.95 -0.50
2026-05-07 581.93 592.72 580.66 588.37 610,751 +6.23 +1.07
2026-05-06 578.26 584.54 573.62 582.14 775,542 +1.26 +0.22
2026-05-05 582.22 583.56 569.16 580.88 825,832 -1.39 -0.24
2026-05-04 591.55 595.80 580.79 582.27 337,435 -6.58 -1.12
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 592.72
On 2026-05-07		 554.51
On 2026-05-13		 -11.23 -1.93 592.72
On 2026-05-07		 554.51
On 2026-05-13		 -6.45 582.08
10D 602.05
On 2026-05-01		 554.51
On 2026-05-13		 -27.22 -4.55 602.05
On 2026-05-01		 554.51
On 2026-05-13		 -7.90 583.60
20D 621.29
On 2026-04-22		 554.51
On 2026-05-13		 10.85 1.94 621.29
On 2026-04-22		 554.51
On 2026-05-13		 -10.75 585.82
WTD 589.88
On 2026-05-12		 554.51
On 2026-05-13		 -14.51 -2.48 589.88
On 2026-05-12		 554.51
On 2026-05-13		 -6.00 578.88
MTD 602.05
On 2026-05-01		 554.51
On 2026-05-13		 -20.50 -3.47 602.05
On 2026-05-01		 554.51
On 2026-05-13		 -7.90 582.73
As of Wednesday, May 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

294.71 -2.74 -0.92 4,201,417
KO

The Coca-Cola Company

80.26 +0.23 +0.29 11,938,175
PFE

Pfizer Inc.

25.96 +0.09 +0.35 38,480,316
VZ

Verizon Communications Inc.

47.21 -0.72 -1.50 21,177,228
VIX

CBOE Volatility Index

17.90 -0.09 -0.50
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,693.20 -67.36 -0.14 482,666,106
DJTA

Dow Jones Transportation Average

19,781.36 -73.52 -0.37 92,805,195
SPX

S&P 500 Index

7,444.25 +43.29 +0.58
OEX

S&P 100 Index

3,711.65 +33.26 +0.90
NDX

NASDAQ 100 Index

29,366.94 +302.14 +1.04
NYA

NYSE Composite Index

22,973.55 -41.79 -0.18
XAX

NYSE AMEX Composite Index

9,134.99 -67.34 -0.73
RUI

RUSSELL 1000 Index

4,038.21 +21.68 +0.54
RUT

Russell 2000 Index

2,843.93 +1.10 +0.04
RUA

Russell 3000 Index

4,211.34 +21.64 +0.52
VIX

CBOE Volatility Index

17.90 -0.09 -0.50
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.22 +0.22 +0.92
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.22 +0.19 +0.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.20 +0.16 +0.76
 
Recent
Ticker Last Chg %Chg Volume
MSCI

MSCI Inc.

570.91 -10.18 -1.75 68,099