MSCI: MSCI Inc.
$ 546.68 |
|
+1.19 +0.22% |
|
| Open: | 546.81 |
| High: | 550.00 |
| Low: | 545.00 |
| Volume: | 489,364 |
$ 545.49
-2.81 -0.51%
| Open: | 553.09 |
| High: | 555.00 |
| Low: | 541.50 |
| Volume: | 499,287 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-08 | 546.81 | 550.00 | 545.00 | 546.68 | 489,364 | +1.19 | +0.22 |
| 2025-08-07 | 553.09 | 555.00 | 541.50 | 545.49 | 499,287 | -2.81 | -0.51 |
| 2025-08-06 | 559.23 | 562.66 | 542.26 | 548.30 | 1,063,818 | -9.43 | -1.69 |
| 2025-08-05 | 572.15 | 575.96 | 557.62 | 557.73 | 1,052,192 | -14.31 | -2.50 |
| 2025-08-04 | 560.51 | 573.30 | 560.51 | 572.04 | 772,527 | +14.64 | +2.63 |
| 2025-08-01 | 559.14 | 563.61 | 552.39 | 557.40 | 1,052,970 | -3.96 | -0.71 |
| 2025-07-31 | 556.48 | 569.99 | 556.48 | 561.36 | 1,102,983 | +2.21 | +0.40 |
| 2025-07-30 | 555.07 | 563.79 | 554.63 | 559.15 | 949,119 | +1.94 | +0.35 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 575.96 On 2025-08-05 |
541.50 On 2025-08-07 |
-10.72 | -1.92 | 575.96 On 2025-08-05 |
541.50 On 2025-08-07 |
-5.98 | 554.05 |
| 10D | 575.96 On 2025-08-05 |
541.12 On 2025-07-28 |
0.39 | 0.07 | 575.96 On 2025-08-05 |
541.50 On 2025-08-07 |
-5.98 | 555.82 |
| 20D | 584.56 On 2025-07-18 |
525.00 On 2025-07-23 |
-18.88 | -3.34 | 584.56 On 2025-07-18 |
525.00 On 2025-07-23 |
-10.19 | 557.36 |
| WTD | 575.96 On 2025-08-05 |
541.50 On 2025-08-07 |
-10.72 | -1.92 | 575.96 On 2025-08-05 |
541.50 On 2025-08-07 |
-5.98 | 554.05 |
| MTD | 575.96 On 2025-08-05 |
541.50 On 2025-08-07 |
-14.68 | -2.62 | 575.96 On 2025-08-05 |
541.50 On 2025-08-07 |
-5.98 | 554.61 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
44,175.61 | +206.97 | +0.47 | 449,322,173 |
|
DJTA
Dow Jones Transportation Average |
15,340.41 | -63.00 | -0.41 | 117,480,086 |
|
SPX
S&P 500 Index |
6,389.45 | +49.45 | +0.78 | |
|
OEX
S&P 100 Index |
3,170.68 | +33.74 | +1.08 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,611.27 | +221.74 | +0.95 | |
|
NYA
NYSE Composite Index |
20,524.24 | +58.50 | +0.29 | |
|
XAX
NYSE AMEX Composite Index |
6,191.14 | +16.43 | +0.27 | |
|
RUI
RUSSELL 1000 Index |
3,491.96 | +23.59 | +0.68 | |
|
RUT
Russell 2000 Index |
2,218.42 | +3.70 | +0.17 | |
|
RUA
Russell 3000 Index |
3,625.24 | +23.73 | +0.66 | |
|
VIX
CBOE Volatility Index |
15.15 | -1.42 | -8.57 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.69 | -0.28 | -1.27 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.48 | -0.43 | -2.06 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.70 | -0.65 | -3.36 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,895.83 | +130.74 | +1.21 |