MSCI: MSCI Inc.

As of Thursday, October 16th, 2025

$ 533.34

-16.06 -2.92%

Open: 550.18
High: 550.18
Low: 531.78
Volume: 772,588
Previous Close on Wednesday, October 15th, 2025

$ 549.40

-4.18 -0.76%

Open: 551.73
High: 554.53
Low: 543.49
Volume: 510,695

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-16 550.18 550.18 531.78 533.34 772,588 -16.06 -2.92
2025-10-15 551.73 554.53 543.49 549.40 510,695 -4.18 -0.76
2025-10-14 547.85 556.92 547.00 553.58 367,148 +5.23 +0.95
2025-10-13 548.05 552.45 545.00 548.35 449,639 +1.40 +0.26
2025-10-10 562.00 562.81 546.53 546.95 488,066 -11.35 -2.03
2025-10-09 563.32 566.76 557.39 558.30 470,985 -8.64 -1.52
2025-10-08 567.65 573.63 563.92 566.94 330,775 -2.17 -0.38
2025-10-07 562.99 572.40 558.06 569.11 322,847 +4.30 +0.76
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 562.81
On 2025-10-10		 531.78
On 2025-10-16		 -24.96 -4.47 562.81
On 2025-10-10		 531.78
On 2025-10-16		 -5.51 546.32
10D 573.63
On 2025-10-08		 531.78
On 2025-10-16		 -27.43 -4.89 573.63
On 2025-10-08		 531.78
On 2025-10-16		 -7.30 555.09
20D 573.63
On 2025-10-08		 531.78
On 2025-10-16		 -22.64 -4.07 573.63
On 2025-10-08		 531.78
On 2025-10-16		 -7.30 559.69
WTD 556.92
On 2025-10-14		 531.78
On 2025-10-16		 -13.61 -2.49 556.92
On 2025-10-14		 531.78
On 2025-10-16		 -4.51 546.17
MTD 573.63
On 2025-10-08		 531.78
On 2025-10-16		 -34.07 -6.00 573.63
On 2025-10-08		 531.78
On 2025-10-16		 -7.30 555.36
As of Thursday, October 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.84 -0.28 -0.09 2,605,459
KO

The Coca-Cola Company

67.59 +0.51 +0.76 15,678,834
PFE

Pfizer Inc.

24.23 -0.16 -0.66 43,530,868
VZ

Verizon Communications Inc.

40.36 -0.02 -0.05 16,691,442
VIX

CBOE Volatility Index

24.94 +4.30 +20.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,952.24 -301.07 -0.65 477,090,847
DJTA

Dow Jones Transportation Average

15,655.88 +159.32 +1.03 176,617,598
SPX

S&P 500 Index

6,629.07 -41.99 -0.63
OEX

S&P 100 Index

3,310.83 -15.94 -0.48
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,657.24 -88.12 -0.36
NYA

NYSE Composite Index

21,376.96 -193.96 -0.90
XAX

NYSE AMEX Composite Index

6,966.98 -84.85 -1.20
RUI

RUSSELL 1000 Index

3,623.23 -25.15 -0.69
RUT

Russell 2000 Index

2,467.01 -52.74 -2.09
RUA

Russell 3000 Index

3,772.71 -28.61 -0.75
VIX

CBOE Volatility Index

24.94 +4.30 +20.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.98 +1.07 +4.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 +1.80 +7.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.65 +2.71 +12.35
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,463.48 -41.73 -0.36
 
Recent
Ticker Last Chg %Chg Volume
MSCI

MSCI Inc.

533.34 -16.06 -2.92 772,588