MSCI: MSCI Inc.
$ 567.72 |
|
-0.83 -0.15% |
Open: | 568.80 |
High: | 571.64 |
Low: | 565.53 |
Volume: | 498,985 |
$ 568.55
-1.60 -0.28%
Open: | 571.05 |
High: | 572.13 |
Low: | 568.39 |
Volume: | 521,497 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-08-29 | 568.80 | 571.64 | 565.53 | 567.72 | 498,985 | -0.83 | -0.15 |
2025-08-28 | 571.05 | 572.13 | 568.39 | 568.55 | 521,497 | -1.60 | -0.28 |
2025-08-27 | 571.49 | 575.27 | 569.71 | 570.15 | 318,864 | -1.28 | -0.22 |
2025-08-26 | 572.88 | 572.91 | 562.94 | 571.43 | 423,664 | -2.29 | -0.40 |
2025-08-25 | 573.46 | 577.45 | 569.93 | 573.72 | 529,729 | -1.11 | -0.19 |
2025-08-22 | 571.12 | 580.23 | 566.69 | 574.83 | 377,248 | +7.56 | +1.33 |
2025-08-21 | 570.61 | 572.12 | 565.99 | 567.27 | 535,635 | -6.98 | -1.22 |
2025-08-20 | 567.63 | 574.41 | 562.60 | 574.25 | 570,322 | +6.09 | +1.07 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 577.45 On 2025-08-25 |
562.94 On 2025-08-26 |
-7.11 | -1.24 | 577.45 On 2025-08-25 |
562.94 On 2025-08-26 |
-2.51 | 570.31 |
10D | 580.23 On 2025-08-22 |
555.02 On 2025-08-18 |
10.70 | 1.92 | 580.23 On 2025-08-22 |
562.94 On 2025-08-26 |
-2.98 | 569.18 |
20D | 580.23 On 2025-08-22 |
541.50 On 2025-08-07 |
10.32 | 1.85 | 575.96 On 2025-08-05 |
541.50 On 2025-08-07 |
-5.98 | 562.59 |
WTD | 577.45 On 2025-08-25 |
562.94 On 2025-08-26 |
-7.11 | -1.24 | 577.45 On 2025-08-25 |
562.94 On 2025-08-26 |
-2.51 | 570.31 |
MTD | 580.23 On 2025-08-22 |
541.50 On 2025-08-07 |
6.36 | 1.13 | 575.96 On 2025-08-05 |
541.50 On 2025-08-07 |
-5.98 | 562.34 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
45,544.88 | -92.02 | -0.20 | 495,158,511 |
DJTA
Dow Jones Transportation Average |
15,904.85 | +1.95 | +0.01 | 134,475,861 |
SPX
S&P 500 Index |
6,460.26 | -41.60 | -0.64 | |
OEX
S&P 100 Index |
3,195.75 | -24.45 | -0.76 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,415.42 | -288.03 | -1.22 | |
NYA
NYSE Composite Index |
21,151.47 | -13.58 | -0.06 | |
XAX
NYSE AMEX Composite Index |
6,640.85 | +33.19 | +0.50 | |
RUI
RUSSELL 1000 Index |
3,537.39 | -22.82 | -0.64 | |
RUT
Russell 2000 Index |
2,366.42 | -12.00 | -0.50 | |
RUA
Russell 3000 Index |
3,680.46 | -23.52 | -0.64 | |
VIX
CBOE Volatility Index |
15.36 | +0.93 | +6.44 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.92 | +0.26 | +1.20 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.83 | +0.42 | +2.06 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.35 | +0.63 | +3.56 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,771.87 | -156.59 | -1.43 |