MSCI: MSCI Inc.
$ 577.94 |
|
-2.24 -0.39% |
|
| Open: | 580.63 |
| High: | 584.56 |
| Low: | 576.77 |
| Volume: | 584,883 |
$ 580.18
+8.05 +1.41%
| Open: | 575.00 |
| High: | 581.82 |
| Low: | 569.41 |
| Volume: | 646,979 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 580.63 | 584.56 | 576.77 | 577.94 | 584,883 | -2.24 | -0.39 |
| 2025-07-17 | 575.00 | 581.82 | 569.41 | 580.18 | 646,979 | +8.05 | +1.41 |
| 2025-07-16 | 564.80 | 573.39 | 558.64 | 572.13 | 839,816 | +9.00 | +1.60 |
| 2025-07-15 | 571.51 | 576.06 | 563.11 | 563.13 | 403,286 | -7.53 | -1.32 |
| 2025-07-14 | 565.61 | 576.55 | 562.93 | 570.66 | 519,960 | +5.10 | +0.90 |
| 2025-07-11 | 576.56 | 578.80 | 563.31 | 565.56 | 635,347 | -15.10 | -2.60 |
| 2025-07-10 | 580.92 | 586.88 | 579.83 | 580.66 | 332,307 | -1.15 | -0.20 |
| 2025-07-09 | 582.85 | 586.35 | 579.45 | 581.81 | 349,942 | +0.84 | +0.14 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 584.56 On 2025-07-18 |
558.64 On 2025-07-16 |
12.38 | 2.19 | 576.55 On 2025-07-14 |
558.64 On 2025-07-16 |
-3.11 | 572.81 |
| 10D | 593.27 On 2025-07-08 |
558.64 On 2025-07-16 |
-9.80 | -1.67 | 593.27 On 2025-07-08 |
558.64 On 2025-07-16 |
-5.84 | 576.10 |
| 20D | 593.27 On 2025-07-08 |
539.65 On 2025-06-23 |
34.22 | 6.29 | 593.27 On 2025-07-08 |
558.64 On 2025-07-16 |
-5.84 | 573.87 |
| WTD | 584.56 On 2025-07-18 |
558.64 On 2025-07-16 |
12.38 | 2.19 | 576.55 On 2025-07-14 |
558.64 On 2025-07-16 |
-3.11 | 572.81 |
| MTD | 593.27 On 2025-07-08 |
558.64 On 2025-07-16 |
1.20 | 0.21 | 593.27 On 2025-07-08 |
558.64 On 2025-07-16 |
-5.84 | 577.92 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
44,342.19 | -142.30 | -0.32 | 497,807,218 |
|
DJTA
Dow Jones Transportation Average |
15,862.11 | -110.48 | -0.69 | 163,545,471 |
|
SPX
S&P 500 Index |
6,296.79 | -0.57 | -0.01 | |
|
OEX
S&P 100 Index |
3,098.65 | -1.69 | -0.05 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,065.47 | -12.56 | -0.05 | |
|
NYA
NYSE Composite Index |
20,541.56 | -47.96 | -0.23 | |
|
XAX
NYSE AMEX Composite Index |
5,967.01 | +5.55 | +0.09 | |
|
RUI
RUSSELL 1000 Index |
3,448.17 | +0.30 | +0.01 | |
|
RUT
Russell 2000 Index |
2,240.01 | -13.68 | -0.61 | |
|
RUA
Russell 3000 Index |
3,583.12 | -0.63 | -0.02 | |
|
VIX
CBOE Volatility Index |
16.41 | -0.11 | -0.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.49 | -0.10 | -0.44 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.33 | -0.06 | -0.28 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.58 | -0.11 | -0.56 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,596.14 | -8.07 | -0.08 |