MSCI: MSCI Inc.

As of Thursday, May 8th, 2025

$ 557.98

+5.31 +0.96%

Open: 554.29
High: 563.17
Low: 552.92
Volume: 526,057
Previous Close on Wednesday, May 7th, 2025

$ 552.67

+7.50 +1.38%

Open: 545.59
High: 554.31
Low: 545.59
Volume: 338,990

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 554.29 563.17 552.92 557.98 526,051 +5.31 +0.96
2025-05-07 545.59 554.31 545.59 552.67 338,990 +7.50 +1.38
2025-05-06 545.57 550.91 542.39 545.17 438,250 -5.24 -0.95
2025-05-05 552.37 557.86 549.49 550.41 328,432 -5.41 -0.97
2025-05-02 554.50 558.72 550.65 555.82 389,800 +9.75 +1.79
2025-05-01 543.00 552.29 539.67 546.07 430,105 +0.96 +0.18
2025-04-30 536.99 546.53 531.27 545.11 600,399 +4.65 +0.86
2025-04-29 536.53 542.90 531.41 540.46 350,520 +5.51 +1.03
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 563.17
On 2025-05-08		 542.39
On 2025-05-06		 11.91 2.18 558.72
On 2025-05-02		 542.39
On 2025-05-06		 -2.92 552.41
10D 563.17
On 2025-05-08		 528.67
On 2025-04-25		 27.38 5.16 558.72
On 2025-05-02		 542.39
On 2025-05-06		 -2.92 546.40
20D 563.17
On 2025-05-08		 509.83
On 2025-04-10		 8.65 1.57 562.02
On 2025-04-15		 516.29
On 2025-04-22		 -8.14 543.34
WTD 563.17
On 2025-05-08		 542.39
On 2025-05-06		 2.16 0.39 557.86
On 2025-05-05		 542.39
On 2025-05-06		 -2.77 551.56
MTD 563.17
On 2025-05-08		 539.67
On 2025-05-01		 12.87 2.36 558.72
On 2025-05-02		 542.39
On 2025-05-06		 -2.92 551.35
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
MSCI

MSCI Inc.

557.98 +5.31 +0.96 526,057