MSCI: MSCI Inc.
$ 550.39 |
|
+5.65 +1.04% |
Open: | 547.25 |
High: | 555.19 |
Low: | 545.54 |
Volume: | 358,412 |
$ 544.74
-8.33 -1.51%
Open: | 549.56 |
High: | 552.12 |
Low: | 544.08 |
Volume: | 520,651 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2024-03-18 | 547.25 | 555.19 | 545.54 | 550.39 | 358,412 | +5.65 | +1.04 |
2024-03-15 | 549.56 | 552.12 | 544.08 | 544.74 | 520,651 | -8.33 | -1.51 |
2024-03-14 | 559.00 | 559.23 | 546.85 | 553.07 | 281,657 | -4.45 | -0.80 |
2024-03-13 | 566.98 | 566.98 | 556.73 | 557.52 | 340,971 | -8.28 | -1.46 |
2024-03-12 | 567.60 | 578.65 | 561.39 | 565.80 | 366,343 | +1.50 | +0.27 |
2024-03-11 | 550.52 | 564.79 | 548.39 | 564.30 | 413,173 | +12.80 | +2.32 |
2024-03-08 | 550.00 | 555.18 | 549.15 | 551.50 | 274,126 | +1.33 | +0.24 |
2024-03-07 | 559.20 | 559.20 | 550.00 | 550.17 | 375,719 | +0.64 | +0.12 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 578.65 On 2024-03-12 |
544.08 On 2024-03-15 |
-13.91 | -2.47 | 578.65 On 2024-03-12 |
544.08 On 2024-03-15 |
-5.97 | 554.30 |
10D | 578.65 On 2024-03-12 |
544.08 On 2024-03-15 |
-7.98 | -1.43 | 578.65 On 2024-03-12 |
544.08 On 2024-03-15 |
-5.97 | 553.74 |
20D | 578.65 On 2024-03-12 |
544.08 On 2024-03-15 |
-18.36 | -3.23 | 578.65 On 2024-03-12 |
544.08 On 2024-03-15 |
-5.97 | 558.13 |
WTD | 555.19 On 2024-03-18 |
545.54 On 2024-03-18 |
5.65 | 1.04 | -- | -- | -- | 550.39 |
MTD | 578.65 On 2024-03-12 |
544.08 On 2024-03-15 |
-10.58 | -1.89 | 578.65 On 2024-03-12 |
544.08 On 2024-03-15 |
-5.97 | 555.10 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
38,790.43 | +75.66 | +0.20 | 331,620,069 |
DJTA
Dow Jones Transportation Average |
15,417.58 | -81.05 | -0.52 | 90,719,643 |
SPX
S&P 500 Index |
5,149.42 | +32.33 | +0.63 | |
OEX
S&P 100 Index |
2,439.52 | +19.49 | +0.81 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
17,985.01 | +176.76 | +0.99 | |
NYA
NYSE Composite Index |
17,882.32 | +34.23 | +0.19 | |
XAX
NYSE AMEX Composite Index |
4,762.79 | +10.23 | +0.22 | |
RUI
RUSSELL 1000 Index |
2,820.78 | +16.66 | +0.59 | |
RUT
Russell 2000 Index |
2,024.74 | -14.59 | -0.72 | |
RUA
Russell 3000 Index |
2,944.94 | +15.43 | +0.53 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
14.33 | -0.08 | -0.56 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
20.51 | -0.14 | -0.68 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
18.00 | -0.17 | -0.94 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
16.22 | -0.19 | -1.16 | |
VXN
CBOE NASDAQ 100 Volatility Index |
19.40 | +0.15 | +0.78 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
8,881.21 | +77.99 | +0.89 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
MSCI
MSCI Inc. |
550.39 | +5.65 | +1.04 | 358,412 |