MSCI: MSCI Inc.

As of Monday, November 9th, 2026

$ 646.45

+5.44 +0.85%

Open: 647.42
High: 651.08
Low: 638.70
Volume: 446,337
Previous Close on Friday, November 6th, 2026

$ 641.01

-14.90 -2.27%

Open: 642.02
High: 649.43
Low: 637.22
Volume: 469,365

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-09 647.42 651.08 638.70 646.45 446,337 +5.44 +0.85
2026-11-06 642.02 649.43 637.22 641.01 469,365 -14.90 -2.27
2026-11-05 680.00 681.04 650.12 655.91 1,049,125 -18.39 -2.73
2026-11-04 651.71 677.62 649.37 674.30 1,042,668 +34.52 +5.40
2026-11-03 635.80 643.49 629.28 639.78 674,007 +2.57 +0.40
2026-11-02 625.87 640.55 624.79 637.21 469,293 +13.83 +2.22
2026-10-30 624.60 626.16 618.31 623.38 541,398 +4.83 +0.78
2026-10-29 610.92 619.95 608.14 618.55 57,942 +13.61 +2.25
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 681.04
On 2026-11-05		 629.28
On 2026-11-03		 9.24 1.45 681.04
On 2026-11-05		 637.22
On 2026-11-06		 -6.43 651.49
10D 681.04
On 2026-11-05		 600.55
On 2026-10-28		 28.78 4.66 681.04
On 2026-11-05		 637.22
On 2026-11-06		 -6.43 634.33
20D 681.04
On 2026-11-05		 557.00
On 2026-10-14		 78.44 13.81 681.04
On 2026-11-05		 637.22
On 2026-11-06		 -6.43 611.10
WTD 651.08
On 2026-11-09		 638.70
On 2026-11-09		 5.44 0.85 -- -- -- 646.45
MTD 681.04
On 2026-11-05		 624.79
On 2026-11-02		 23.07 3.70 681.04
On 2026-11-05		 637.22
On 2026-11-06		 -6.43 649.11
As of Monday, November 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.54 +12.30 +3.81 4,104,183
KO

The Coca-Cola Company

96.03 +0.36 +0.38 16,423,214
PFE

Pfizer Inc.

29.26 -0.13 -0.44 32,142,841
VZ

Verizon Communications Inc.

46.06 +0.37 +0.81 24,062,263
VIX

CBOE Volatility Index

20.07 -5.57 -21.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,389.93 +1,104.20 +2.15 790,871,031
DJTA

Dow Jones Transportation Average

20,397.12 +622.25 +3.15 72,728,266
SPX

S&P 500 Index

7,549.83 +172.97 +2.34
OEX

S&P 100 Index

3,715.07 +79.23 +2.18
NDX

NASDAQ 100 Index

27,907.63 +917.63 +3.40
NYA

NYSE Composite Index

24,472.32 +521.95 +2.18
XAX

NYSE AMEX Composite Index

8,073.79 +34.64 +0.43
RUI

RUSSELL 1000 Index

4,116.05 +97.26 +2.42
RUT

Russell 2000 Index

2,840.81 +86.71 +3.15
RUA

Russell 3000 Index

4,290.35 +102.58 +2.45
VIX

CBOE Volatility Index

20.07 -5.57 -21.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.04 -1.26 -5.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.31 -2.39 -9.68
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.97 -3.63 -14.76
 
Recent
Ticker Last Chg %Chg Volume
MSCI

MSCI Inc.

646.45 +5.44 +0.85 446,337