MSCI: MSCI Inc.

As of Friday, January 17th, 2025

$ 612.02

+2.05 +0.34%

Open: 612.76
High: 617.19
Low: 609.02
Volume: 311,621
Previous Close on Thursday, January 16th, 2025

$ 609.97

+8.97 +1.49%

Open: 603.44
High: 610.89
Low: 598.74
Volume: 425,374

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 612.76 617.19 609.02 612.02 311,545 +2.05 +0.34
2025-01-16 603.44 610.89 598.74 609.97 425,374 +8.97 +1.49
2025-01-15 596.67 602.71 593.32 601.00 501,114 +15.20 +2.59
2025-01-14 582.67 587.47 579.46 585.80 446,888 +5.28 +0.91
2025-01-13 574.00 581.67 570.25 580.52 410,411 +4.79 +0.83
2025-01-10 589.53 595.00 573.70 575.73 447,854 -26.50 -4.40
2025-01-08 588.05 602.30 586.11 602.23 417,292 +10.90 +1.84
2025-01-07 594.51 597.70 588.05 591.33 427,982 -5.33 -0.89
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 617.19
On 2025-01-17		 570.25
On 2025-01-13		 36.29 6.30 581.67
On 2025-01-13		 581.67
On 2025-01-13		 0.00 597.86
10D 617.19
On 2025-01-17		 570.25
On 2025-01-13		 14.89 2.49 604.93
On 2025-01-06		 570.25
On 2025-01-13		 -5.73 595.67
20D 620.30
On 2024-12-18		 570.25
On 2025-01-13		 0.52 0.09 620.30
On 2024-12-18		 570.25
On 2025-01-13		 -8.07 599.54
WTD 617.19
On 2025-01-17		 570.25
On 2025-01-13		 36.29 6.30 581.67
On 2025-01-13		 581.67
On 2025-01-13		 0.00 597.86
MTD 617.19
On 2025-01-17		 570.25
On 2025-01-13		 12.01 2.00 604.93
On 2025-01-06		 570.25
On 2025-01-13		 -5.73 595.81
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
SYY

Sysco Corporation

73.07 -0.15 -0.20 3,554,614
MSCI

MSCI Inc.

612.02 +2.05 +0.34 311,621