MSCI: MSCI Inc.

As of Monday, March 18th, 2024

$ 550.39

+5.65 +1.04%

Open: 547.25
High: 555.19
Low: 545.54
Volume: 358,412
Previous Close on Friday, March 15th, 2024

$ 544.74

-8.33 -1.51%

Open: 549.56
High: 552.12
Low: 544.08
Volume: 520,651
Loading...

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
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
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