MSCI: MSCI Inc.

As of Thursday, October 22nd, 2026

$ 620.24

+15.78 +2.61%

Open: 605.15
High: 624.18
Low: 600.87
Volume: 635,897
Previous Close on Wednesday, October 21st, 2026

$ 604.46

+12.77 +2.16%

Open: 590.21
High: 607.95
Low: 586.08
Volume: 785,086

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-22 605.15 624.18 600.87 620.24 635,897 +15.78 +2.61
2026-10-21 590.21 607.95 586.08 604.46 785,086 +12.77 +2.16
2026-10-20 587.16 605.61 574.55 591.69 1,435,548 +28.20 +5.00
2026-10-19 564.98 567.15 558.58 563.49 1,237,421 -5.59 -0.98
2026-10-16 574.01 577.00 564.53 569.08 883,554 -6.01 -1.05
2026-10-15 567.27 575.10 565.34 575.09 581,753 +14.57 +2.60
2026-10-14 560.51 562.53 557.00 560.52 548,077 -0.30 -0.05
2026-10-13 570.33 571.92 558.87 560.82 469,841 -7.19 -1.27
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 624.18
On 2026-10-22		 558.58
On 2026-10-19		 45.15 7.85 577.00
On 2026-10-16		 558.58
On 2026-10-19		 -3.19 589.79
10D 624.18
On 2026-10-22		 557.00
On 2026-10-14		 58.57 10.43 577.00
On 2026-10-16		 558.58
On 2026-10-19		 -3.19 577.85
20D 624.18
On 2026-10-22		 533.45
On 2026-09-29		 64.16 11.54 555.95
On 2026-09-25		 533.45
On 2026-09-29		 -4.05 562.83
WTD 624.18
On 2026-10-22		 558.58
On 2026-10-19		 51.16 8.99 567.15
On 2026-10-19		 567.15
On 2026-10-19		 0.00 594.97
MTD 624.18
On 2026-10-22		 535.35
On 2026-10-05		 81.58 15.14 577.00
On 2026-10-16		 558.58
On 2026-10-19		 -3.19 567.76
As of Thursday, October 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

293.50 -2.63 -0.89 5,719,496
KO

The Coca-Cola Company

95.35 +2.67 +2.88 16,775,289
PFE

Pfizer Inc.

30.33 +0.51 +1.71 27,493,448
VZ

Verizon Communications Inc.

45.11 +1.51 +3.46 25,800,623
VIX

CBOE Volatility Index

18.89 +2.21 +13.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,867.98 +11.89 +0.02 493,144,861
DJTA

Dow Jones Transportation Average

20,294.43 +371.87 +1.87 102,027,516
SPX

S&P 500 Index

7,663.43 -93.74 -1.21
OEX

S&P 100 Index

3,796.17 -58.13 -1.51
NDX

NASDAQ 100 Index

28,958.69 -863.83 -2.90
NYA

NYSE Composite Index

24,275.72 +22.60 +0.09
XAX

NYSE AMEX Composite Index

8,360.70 -229.64 -2.67
RUI

RUSSELL 1000 Index

4,167.37 -49.24 -1.17
RUT

Russell 2000 Index

2,784.03 +3.01 +0.11
RUA

Russell 3000 Index

4,338.22 -49.06 -1.12
VIX

CBOE Volatility Index

18.89 +2.21 +13.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.59 +0.56 +2.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.59 +0.97 +4.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.05 +1.33 +7.10
 
Recent
Ticker Last Chg %Chg Volume
MSCI

MSCI Inc.

620.24 +15.78 +2.61 635,897