MSCI: MSCI Inc.

As of Wednesday, March 19th, 2025

$ 570.41

+1.71 +0.30%

Open: 567.85
High: 573.69
Low: 562.08
Volume: 522,045
Previous Close on Tuesday, March 18th, 2025

$ 568.70

+2.73 +0.48%

Open: 566.47
High: 571.51
Low: 564.84
Volume: 554,276

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-19 567.85 573.69 562.08 570.41 522,045 +1.71 +0.30
2025-03-18 566.47 571.51 564.84 568.70 554,276 +2.73 +0.48
2025-03-17 552.70 569.09 552.10 565.97 343,039 +11.26 +2.03
2025-03-14 547.12 556.69 544.42 554.71 405,759 +13.25 +2.45
2025-03-13 544.02 547.32 537.13 541.46 650,761 -3.61 -0.66
2025-03-12 545.21 549.17 538.50 545.07 662,889 +3.35 +0.62
2025-03-11 543.20 549.23 535.92 541.72 846,590 -3.62 -0.66
2025-03-10 555.00 556.50 539.51 545.34 819,677 -16.55 -2.95
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 573.69
On 2025-03-19		 537.13
On 2025-03-13		 25.34 4.65 547.32
On 2025-03-13		 547.32
On 2025-03-13		 0.00 560.25
10D 573.69
On 2025-03-19		 535.92
On 2025-03-11		 -2.58 -0.45 573.59
On 2025-03-06		 535.92
On 2025-03-11		 -6.57 556.16
20D 598.71
On 2025-03-03		 535.92
On 2025-03-11		 -4.32 -0.75 598.71
On 2025-03-03		 535.92
On 2025-03-11		 -10.49 567.65
WTD 573.69
On 2025-03-19		 552.10
On 2025-03-17		 15.70 2.83 569.09
On 2025-03-17		 569.09
On 2025-03-17		 0.00 568.36
MTD 598.71
On 2025-03-03		 535.92
On 2025-03-11		 -20.10 -3.40 598.71
On 2025-03-03		 535.92
On 2025-03-11		 -10.49 560.84
As of Wednesday, March 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

205.57 +4.78 +2.38 3,562,613
KO

The Coca-Cola Company

69.28 -0.10 -0.14 14,777,770
PFE

Pfizer Inc.

26.21 -0.10 -0.38 42,495,080
VZ

Verizon Communications Inc.

43.94 -0.29 -0.66 14,326,805
VIX

CBOE Volatility Index

19.90 -1.80 -8.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,964.63 +383.32 +0.92 577,536,904
DJTA

Dow Jones Transportation Average

14,691.92 +72.32 +0.49 146,301,242
SPX

S&P 500 Index

5,675.29 +60.63 +1.08
OEX

S&P 100 Index

2,743.16 +31.18 +1.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,736.66 +253.30 +1.30
NYA

NYSE Composite Index

19,581.32 +159.74 +0.82
XAX

NYSE AMEX Composite Index

5,118.39 +64.79 +1.28
RUI

RUSSELL 1000 Index

3,105.70 +35.01 +1.14
RUT

Russell 2000 Index

2,082.08 +32.14 +1.57
RUA

Russell 3000 Index

3,231.80 +37.04 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.90 -1.80 -8.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.20 -0.43 -1.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.78 -3.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.83 -1.14 -5.19
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,780.30 +79.70 +0.82
 
Recent
Ticker Last Chg %Chg Volume
MSCI

MSCI Inc.

570.41 +1.71 +0.30 522,045