MSCI: MSCI Inc.

As of Friday, November 14th, 2025

$ 565.15

-8.19 -1.43%

Open: 572.01
High: 573.60
Low: 564.52
Volume: 423,455
Previous Close on Thursday, November 13th, 2025

$ 573.34

-7.44 -1.28%

Open: 575.98
High: 578.09
Low: 569.62
Volume: 520,723

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 572.01 573.60 564.52 565.15 423,455 -8.19 -1.43
2025-11-13 575.98 578.09 569.62 573.34 520,723 -7.44 -1.28
2025-11-12 585.79 591.00 580.03 580.78 620,649 -3.61 -0.62
2025-11-11 579.08 587.36 576.40 584.39 365,902 +7.44 +1.29
2025-11-10 581.86 582.15 572.54 576.95 683,875 -5.90 -1.01
2025-11-07 578.03 583.67 576.85 582.85 552,551 +2.46 +0.42
2025-11-06 569.34 581.98 567.12 580.39 708,705 +8.46 +1.48
2025-11-05 572.76 579.80 570.72 571.93 651,963 -2.97 -0.52
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 591.00
On 2025-11-12		 564.52
On 2025-11-14		 -17.70 -3.04 591.00
On 2025-11-12		 564.52
On 2025-11-14		 -4.48 576.12
10D 591.00
On 2025-11-12		 564.52
On 2025-11-14		 -23.40 -3.98 591.00
On 2025-11-12		 564.52
On 2025-11-14		 -4.48 577.18
20D 594.38
On 2025-10-28		 525.31
On 2025-10-20		 30.80 5.76 594.38
On 2025-10-28		 560.22
On 2025-10-29		 -5.75 567.37
WTD 591.00
On 2025-11-12		 564.52
On 2025-11-14		 -17.70 -3.04 591.00
On 2025-11-12		 564.52
On 2025-11-14		 -4.48 576.12
MTD 591.00
On 2025-11-12		 564.52
On 2025-11-14		 -23.40 -3.98 591.00
On 2025-11-12		 564.52
On 2025-11-14		 -4.48 577.18
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,803,084
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,382
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,754
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,232
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
MSCI

MSCI Inc.

565.15 -8.19 -1.43 423,455