MSCI: MSCI Inc.

As of Wednesday, June 18th, 2025

$ 543.72

-4.83 -0.88%

Open: 547.28
High: 550.68
Low: 540.86
Volume: 543,424
Previous Close on Tuesday, June 17th, 2025

$ 548.55

+1.18 +0.22%

Open: 543.50
High: 549.30
Low: 543.50
Volume: 407,947

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 547.28 550.68 540.86 543.72 543,424 -4.83 -0.88
2025-06-17 543.50 549.30 543.50 548.55 407,947 +1.18 +0.22
2025-06-16 546.27 551.77 545.82 547.37 351,499 +4.64 +0.85
2025-06-13 549.64 550.99 540.34 542.73 465,510 -12.46 -2.24
2025-06-12 552.25 555.25 547.85 555.19 410,981 +0.77 +0.14
2025-06-11 557.62 560.59 553.03 554.42 565,834 -3.42 -0.61
2025-06-10 558.96 563.26 556.09 557.84 499,239 -0.16 -0.03
2025-06-09 567.78 569.22 557.31 558.00 526,285 -10.64 -1.87
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 555.25
On 2025-06-12		 540.34
On 2025-06-13		 -10.70 -1.93 555.25
On 2025-06-12		 540.34
On 2025-06-13		 -2.68 547.51
10D 569.75
On 2025-06-06		 540.34
On 2025-06-13		 -23.19 -4.09 569.75
On 2025-06-06		 540.34
On 2025-06-13		 -5.16 554.05
20D 570.68
On 2025-05-21		 540.34
On 2025-06-13		 -27.49 -4.81 570.68
On 2025-05-21		 540.34
On 2025-06-13		 -5.32 559.00
WTD 551.77
On 2025-06-16		 540.86
On 2025-06-18		 0.99 0.18 551.77
On 2025-06-16		 540.86
On 2025-06-18		 -1.98 546.55
MTD 569.75
On 2025-06-06		 540.34
On 2025-06-13		 -20.30 -3.60 569.75
On 2025-06-06		 540.34
On 2025-06-13		 -5.16 556.77
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
MSCI

MSCI Inc.

543.72 -4.83 -0.88 543,424