MSCI: MSCI Inc.

As of Monday, April 15th, 2024

$ 513.06

-13.56 -2.57%

Open: 533.36
High: 534.10
Low: 510.76
Volume: 524,934
Previous Close on Friday, April 12th, 2024

$ 526.62

-7.87 -1.47%

Open: 528.51
High: 532.90
Low: 520.78
Volume: 434,820
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-15 533.36 534.10 510.76 513.06 524,934 -13.56 -2.57
2024-04-12 528.51 532.90 520.78 526.62 434,820 -7.87 -1.47
2024-04-11 532.66 539.29 526.58 534.49 333,298 +1.44 +0.27
2024-04-10 541.55 549.10 532.60 533.05 315,002 -21.67 -3.91
2024-04-09 554.70 555.00 549.82 554.72 273,581 +5.66 +1.03
2024-04-08 544.40 549.99 541.40 549.06 302,066 +6.67 +1.23
2024-04-05 536.24 543.56 535.35 542.39 421,812 +8.81 +1.65
2024-04-04 543.37 547.95 531.92 533.58 465,253 -6.42 -1.19

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 555.00
On 2024-04-09
510.76
On 2024-04-15
-36.00 -6.56 555.00
On 2024-04-09
510.76
On 2024-04-15
-7.97 532.39
10D 555.00
On 2024-04-09
510.76
On 2024-04-15
-41.77 -7.53 555.00
On 2024-04-09
510.76
On 2024-04-15
-7.97 536.93
20D 568.46
On 2024-03-21
510.76
On 2024-04-15
-31.68 -5.82 568.46
On 2024-03-21
510.76
On 2024-04-15
-10.15 546.77
WTD 534.10
On 2024-04-15
510.76
On 2024-04-15
-13.56 -2.57 -- -- -- 513.06
MTD 563.62
On 2024-04-01
510.76
On 2024-04-15
-47.39 -8.46 563.62
On 2024-04-01
510.76
On 2024-04-15
-9.38 538.55
As of Monday, April 15th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

153.70 -0.93 -0.60 6,309,758
KO

The Coca-Cola Company

58.14 -0.14 -0.24 12,421,431
PFE

Pfizer Inc.

25.91 +0.05 +0.19 34,904,368
VZ

Verizon Communications Inc.

40.11 +0.39 +0.98 16,415,435
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,735.11 -248.13 -0.65 391,709,962
DJTA

Dow Jones Transportation Average

15,388.34 -109.77 -0.71 103,270,593
SPX

S&P 500 Index

5,061.82 -61.59 -1.20
OEX

S&P 100 Index

2,401.32 -31.51 -1.30
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,706.83 -296.65 -1.65
NYA

NYSE Composite Index

17,506.93 -132.11 -0.75
XAX

NYSE AMEX Composite Index

4,810.99 -79.31 -1.62
RUI

RUSSELL 1000 Index

2,771.65 -35.18 -1.25
RUT

Russell 2000 Index

1,975.71 -27.47 -1.37
RUA

Russell 3000 Index

2,892.64 -36.89 -1.26
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.00 +0.71 +3.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.41 +1.03 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +1.35 +7.42
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,730.89 -153.70