MSCI: MSCI Inc.

As of Friday, December 13th, 2024

$ 625.10

-10.89 -1.71%

Open: 635.00
High: 636.22
Low: 620.32
Volume: 375,366
Previous Close on Thursday, December 12th, 2024

$ 635.99

+6.38 +1.01%

Open: 638.94
High: 642.45
Low: 634.06
Volume: 429,770

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-12-13 635.00 636.22 620.32 625.10 375,366 -10.89 -1.71
2024-12-12 638.94 642.45 634.06 635.99 429,770 +6.38 +1.01
2024-12-11 631.51 638.76 629.03 629.61 440,560 +0.60 +0.10
2024-12-10 617.90 635.74 617.33 629.01 465,224 +10.51 +1.70
2024-12-09 618.54 620.98 612.23 618.50 321,676 +1.32 +0.21
2024-12-06 609.17 619.75 609.17 617.18 468,772 +7.27 +1.19
2024-12-05 610.26 616.39 608.72 609.91 385,313 -6.02 -0.98
2024-12-04 605.82 617.48 605.82 615.93 299,855 +7.83 +1.29
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 642.45
On 2024-12-12		 612.23
On 2024-12-09		 7.92 1.28 642.45
On 2024-12-12		 620.32
On 2024-12-13		 -3.44 627.64
10D 642.45
On 2024-12-12		 601.76
On 2024-12-02		 15.47 2.54 642.45
On 2024-12-12		 620.32
On 2024-12-13		 -3.44 619.83
20D 642.45
On 2024-12-12		 576.88
On 2024-11-20		 18.96 3.13 603.73
On 2024-11-15		 576.88
On 2024-11-20		 -4.45 607.23
WTD 642.45
On 2024-12-12		 612.23
On 2024-12-09		 7.92 1.28 642.45
On 2024-12-12		 620.32
On 2024-12-13		 -3.44 627.64
MTD 642.45
On 2024-12-12		 601.76
On 2024-12-02		 15.47 2.54 642.45
On 2024-12-12		 620.32
On 2024-12-13		 -3.44 619.83
As of Friday, December 13th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.01 +1.18 +0.72 4,510,171
KO

The Coca-Cola Company

63.12 -0.72 -1.13 12,598,325
PFE

Pfizer Inc.

25.58 +0.21 +0.83 28,944,058
VZ

Verizon Communications Inc.

42.28 +0.20 +0.48 13,296,227
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,828.06 -86.06 -0.20 455,381,444
DJTA

Dow Jones Transportation Average

16,711.43 -131.34 -0.78 110,553,871
SPX

S&P 500 Index

6,051.09 -0.16 0.00
OEX

S&P 100 Index

2,958.64 +4.79 +0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,780.25 +164.98 +0.76
NYA

NYSE Composite Index

19,729.37 -39.72 -0.20
XAX

NYSE AMEX Composite Index

4,953.65 -76.50 -1.52
RUI

RUSSELL 1000 Index

3,322.90 -1.21 -0.04
RUT

Russell 2000 Index

2,346.90 -14.19 -0.60
RUA

Russell 3000 Index

3,466.20 -2.20 -0.06
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.87 +0.21 +1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.23 +0.04 +0.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.15 0.00 0.00
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,560.05 +71.57 +0.68
 
Recent
Ticker Last Chg %Chg Volume
MSCI

MSCI Inc.

625.10 -10.89 -1.71 375,366