MSCI: MSCI Inc.

As of Wednesday, December 24th, 2025

$ 581.75

+0.45 +0.08%

Open: 581.13
High: 585.00
Low: 579.15
Volume: 143,416
Previous Close on Tuesday, December 23rd, 2025

$ 581.30

+4.66 +0.81%

Open: 577.37
High: 581.79
Low: 573.32
Volume: 426,046

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-24 581.13 585.00 579.15 581.75 143,416 +0.45 +0.08
2025-12-23 577.37 581.79 573.32 581.30 426,046 +4.66 +0.81
2025-12-22 567.10 580.70 567.10 576.64 4,413 +8.36 +1.47
2025-12-19 559.27 571.92 559.27 568.28 1,699,598 +5.88 +1.05
2025-12-18 563.19 570.60 560.87 562.40 788,869 +1.43 +0.25
2025-12-17 551.16 568.28 550.53 560.97 650,138 +9.74 +1.77
2025-12-16 553.65 556.52 549.16 551.23 553,372 -2.28 -0.41
2025-12-15 551.50 556.65 549.09 553.51 707,647 +2.42 +0.44
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 585.00
On 2025-12-24		 559.27
On 2025-12-19		 20.78 3.70 570.60
On 2025-12-18		 570.60
On 2025-12-18		 0.00 574.07
10D 585.00
On 2025-12-24		 539.10
On 2025-12-11		 43.56 8.09 556.65
On 2025-12-15		 549.16
On 2025-12-16		 -1.35 563.68
20D 585.00
On 2025-12-24		 530.41
On 2025-12-10		 18.83 3.35 567.21
On 2025-11-28		 530.41
On 2025-12-10		 -6.49 555.36
WTD 585.00
On 2025-12-24		 567.10
On 2025-12-22		 13.47 2.37 580.70
On 2025-12-22		 580.70
On 2025-12-22		 0.00 579.90
MTD 585.00
On 2025-12-24		 530.41
On 2025-12-10		 18.03 3.20 565.79
On 2025-12-01		 530.41
On 2025-12-10		 -6.25 554.48
As of Wednesday, December 24th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.75 +1.22 +0.39 877,884
KO

The Coca-Cola Company

70.11 +0.24 +0.34 4,404,999
PFE

Pfizer Inc.

25.03 +0.15 +0.60 19,208,682
VZ

Verizon Communications Inc.

40.32 +0.40 +1.00 7,722,685
VIX

CBOE Volatility Index

13.47 -0.53 -3.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,731.16 +288.75 +0.60 203,407,014
DJTA

Dow Jones Transportation Average

17,669.42 +32.74 +0.19 46,795,640
SPX

S&P 500 Index

6,932.05 +22.26 +0.32
OEX

S&P 100 Index

3,472.89 +10.52 +0.30
NDX

NASDAQ 100 Index

25,656.15 +68.32 +0.27
NYA

NYSE Composite Index

22,229.11 +77.40 +0.35
XAX

NYSE AMEX Composite Index

6,936.57 -7.41 -0.11
RUI

RUSSELL 1000 Index

3,781.96 +11.80 +0.31
RUT

Russell 2000 Index

2,548.08 +6.96 +0.27
RUA

Russell 3000 Index

3,936.13 +12.21 +0.31
VIX

CBOE Volatility Index

13.47 -0.53 -3.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.38 +0.02 +0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.59 +0.01 +0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.07 -0.39
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,957.89 +24.70 +0.21
 
Recent
Ticker Last Chg %Chg Volume
MSCI

MSCI Inc.

581.75 +0.45 +0.08 143,416