MSCI: MSCI Inc.

As of Thursday, September 12th, 2024

$ 559.75

-2.25 -0.40%

Open: 560.02
High: 562.08
Low: 554.95
Volume: 373,049
Previous Close on Wednesday, September 11th, 2024

$ 562.00

-0.35 -0.06%

Open: 560.83
High: 563.87
Low: 549.04
Volume: 409,715

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-12 560.02 562.08 554.95 559.75 373,049 -2.25 -0.40
2024-09-11 560.83 563.87 549.04 562.00 409,715 -0.35 -0.06
2024-09-10 560.15 565.27 555.28 562.35 379,289 +4.01 +0.72
2024-09-09 565.29 567.54 557.13 558.34 504,817 -1.51 -0.27
2024-09-06 567.22 572.42 557.80 559.85 429,718 -10.81 -1.89
2024-09-05 574.44 574.44 561.88 570.66 362,374 -2.28 -0.40
2024-09-04 573.50 578.13 568.39 572.94 301,548 -0.53 -0.09
2024-09-03 581.53 583.40 570.26 573.47 336,983 -7.12 -1.23
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 572.42
On 2024-09-06		 549.04
On 2024-09-11		 -10.91 -1.91 572.42
On 2024-09-06		 549.04
On 2024-09-11		 -4.08 560.46
10D 588.67
On 2024-08-29		 549.04
On 2024-09-11		 -20.40 -3.52 588.67
On 2024-08-29		 549.04
On 2024-09-11		 -6.73 568.20
20D 588.67
On 2024-08-29		 549.04
On 2024-09-11		 5.42 0.98 588.67
On 2024-08-29		 549.04
On 2024-09-11		 -6.73 568.43
WTD 567.54
On 2024-09-09		 549.04
On 2024-09-11		 -0.10 -0.02 567.54
On 2024-09-09		 549.04
On 2024-09-11		 -3.26 560.61
MTD 583.40
On 2024-09-03		 549.04
On 2024-09-11		 -20.84 -3.59 583.40
On 2024-09-03		 549.04
On 2024-09-11		 -5.89 564.92
As of Thursday, September 12th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.70 +3.35 +2.01 5,004,071
KO

The Coca-Cola Company

71.23 +0.15 +0.21 12,300,740
PFE

Pfizer Inc.

29.16 -0.50 -1.69 30,020,917
VZ

Verizon Communications Inc.

43.86 +0.06 +0.14 18,391,802
VIX

CBOE Volatility Index

17.07 -0.61 -3.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,096.77 +235.06 +0.58 286,178,027
DJTA

Dow Jones Transportation Average

15,638.48 +88.14 +0.57 115,728,263
SPX

S&P 500 Index

5,595.76 +41.63 +0.75
OEX

S&P 100 Index

2,695.73 +22.77 +0.85
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,423.07 +185.76 +0.97
NYA

NYSE Composite Index

18,987.90 +121.26 +0.64
XAX

NYSE AMEX Composite Index

4,850.86 +64.84 +1.35
RUI

RUSSELL 1000 Index

3,050.31 +23.16 +0.76
RUT

Russell 2000 Index

2,129.43 +25.58 +1.22
RUA

Russell 3000 Index

3,180.10 +24.80 +0.79
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.07 -0.61 -3.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.91 +0.29 +1.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 +0.04 +0.20
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.48 -0.10 -0.51
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,503.92 +49.23 +0.52
 
Recent
Ticker Last Chg %Chg Volume
MSCI

MSCI Inc.

559.75 -2.25 -0.40 373,049