MSCI: MSCI Inc.

As of Friday, August 21st, 2026

$ 563.49

-5.26 -0.92%

Open: 568.57
High: 574.98
Low: 562.68
Volume: 436,708
Previous Close on Thursday, August 20th, 2026

$ 568.75

+3.48 +0.62%

Open: 563.42
High: 572.43
Low: 561.79
Volume: 548,139

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 568.57 574.98 562.68 563.49 436,708 -5.26 -0.92
2026-08-20 563.42 572.43 561.79 568.75 548,139 +3.48 +0.62
2026-08-19 561.75 575.66 560.43 565.27 542,686 +2.50 +0.44
2026-08-18 558.94 566.86 554.04 562.77 90,233 +12.09 +2.20
2026-08-17 561.43 569.69 550.52 550.68 626,131 -18.45 -3.24
2026-08-14 572.50 572.76 567.06 569.13 402,479 -6.11 -1.06
2026-08-13 562.05 579.36 555.11 575.24 687,837 +12.23 +2.17
2026-08-12 556.81 565.30 556.00 563.01 879,539 +1.30 +0.23
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 575.66
On 2026-08-19		 550.52
On 2026-08-17		 -5.64 -0.99 569.69
On 2026-08-17		 554.04
On 2026-08-18		 -2.75 562.19
10D 579.36
On 2026-08-13		 550.52
On 2026-08-17		 0.32 0.06 579.36
On 2026-08-13		 550.52
On 2026-08-17		 -4.98 564.31
20D 589.99
On 2026-07-29		 550.52
On 2026-08-17		 12.70 2.31 589.99
On 2026-07-29		 550.52
On 2026-08-17		 -6.69 568.63
WTD 575.66
On 2026-08-19		 550.52
On 2026-08-17		 -5.64 -0.99 569.69
On 2026-08-17		 554.04
On 2026-08-18		 -2.75 562.19
MTD 582.91
On 2026-08-04		 550.52
On 2026-08-17		 -8.75 -1.53 582.91
On 2026-08-04		 550.52
On 2026-08-17		 -5.56 566.09
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
AVB

AvalonBay Communities Inc.

184.06 0.00 0.00
FOSL

Fossil Group Inc.

5.61 +0.03 +0.54 600,532
TLRY

Tilray Inc.

4.84 +0.16 +3.46 4,247,310
MSCI

MSCI Inc.

563.49 -5.26 -0.92 436,708