MSCI: MSCI Inc.

As of Thursday, November 6th, 2025

$ 580.39

+8.46 +1.48%

Open: 569.34
High: 581.98
Low: 567.12
Volume: 708,740
Previous Close on Wednesday, November 5th, 2025

$ 571.93

-2.97 -0.52%

Open: 572.76
High: 579.80
Low: 570.72
Volume: 651,963

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-06 569.34 581.98 567.12 580.39 708,705 +8.46 +1.48
2025-11-05 572.76 579.80 570.72 571.93 651,963 -2.97 -0.52
2025-11-04 583.35 583.68 570.22 574.90 890,010 -6.20 -1.07
2025-11-03 586.71 588.45 577.80 581.10 543,673 -7.45 -1.27
2025-10-31 579.16 591.47 576.58 588.55 865,919 +5.41 +0.93
2025-10-30 568.57 589.20 568.17 583.14 695,417 +15.60 +2.75
2025-10-29 588.16 588.21 560.22 567.54 1,135,432 -26.22 -4.42
2025-10-28 553.92 594.38 550.93 593.76 1,465,697 +46.90 +8.58
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 591.47
On 2025-10-31		 567.12
On 2025-11-06		 -2.75 -0.47 591.47
On 2025-10-31		 567.12
On 2025-11-06		 -4.12 579.37
10D 594.38
On 2025-10-28		 538.79
On 2025-10-24		 41.64 7.73 594.38
On 2025-10-28		 560.22
On 2025-10-29		 -5.75 573.05
20D 594.38
On 2025-10-28		 525.31
On 2025-10-20		 22.09 3.96 562.81
On 2025-10-10		 525.31
On 2025-10-20		 -6.66 557.49
WTD 588.45
On 2025-11-03		 567.12
On 2025-11-06		 -8.16 -1.39 588.45
On 2025-11-03		 567.12
On 2025-11-06		 -3.62 577.08
MTD 588.45
On 2025-11-03		 567.12
On 2025-11-06		 -8.16 -1.39 588.45
On 2025-11-03		 567.12
On 2025-11-06		 -3.62 577.08
As of Thursday, November 6th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

305.27 +0.16 +0.05 3,466,599
KO

The Coca-Cola Company

69.06 +0.55 +0.80 15,884,854
PFE

Pfizer Inc.

24.85 +0.24 +0.98 123,874,562
VZ

Verizon Communications Inc.

39.82 +0.13 +0.33 30,919,087
VIX

CBOE Volatility Index

19.50 +1.49 +8.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,912.30 -398.70 -0.84 552,155,150
DJTA

Dow Jones Transportation Average

15,956.62 -94.83 -0.59 140,946,108
SPX

S&P 500 Index

6,720.32 -75.97 -1.12
OEX

S&P 100 Index

3,381.00 -43.32 -1.27
NDX

NASDAQ 100 Index

25,130.04 -489.99 -1.91
NYA

NYSE Composite Index

21,288.44 -73.13 -0.34
XAX

NYSE AMEX Composite Index

6,894.06 +63.16 +0.92
RUI

RUSSELL 1000 Index

3,664.34 -41.59 -1.12
RUT

Russell 2000 Index

2,418.82 -45.96 -1.86
RUA

Russell 3000 Index

3,810.34 -44.50 -1.15
VIX

CBOE Volatility Index

19.50 +1.49 +8.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.15 +0.45 +1.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.16 +0.52 +2.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.35 +0.75 +3.64
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,728.39 -204.04 -1.71
 
Recent
Ticker Last Chg %Chg Volume
MDB

MongoDB Inc.

355.83 +5.55 +1.58 1,587,467
MSCI

MSCI Inc.

580.39 +8.46 +1.48 708,740