MSCI: MSCI Inc.

As of Thursday, June 1st, 2023

$ 466.97

-3.56 -0.76%

Open: 471.17
High: 472.00
Low: 458.18
Volume: 411,820
Previous Close on Wednesday, May 31st, 2023

$ 470.53

-0.88 -0.19%

Open: 468.97
High: 471.69
Low: 465.60
Volume: 723,414

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-01 471.17 472.00 458.18 466.97 411,820 -3.56 -0.76
2023-05-31 468.97 471.69 465.60 470.53 723,414 -0.88 -0.19
2023-05-30 480.72 486.50 469.60 471.41 418,218 -4.42 -0.93
2023-05-26 470.44 478.57 468.51 475.83 393,213 +9.32 +2.00
2023-05-25 460.78 469.38 460.00 466.51 491,914 +9.32 +2.04
2023-05-24 455.87 460.90 451.55 457.19 534,004 -2.91 -0.63
2023-05-23 467.72 471.81 457.13 460.10 609,245 -12.32 -2.61
2023-05-22 469.30 475.48 469.28 472.42 273,989 +2.58 +0.55
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 486.50
On 2023-05-30		 458.18
On 2023-06-01		 9.78 2.14 486.50
On 2023-05-30		 458.18
On 2023-06-01		 -5.82 470.25
10D 486.50
On 2023-05-30		 451.55
On 2023-05-24		 5.70 1.24 486.50
On 2023-05-30		 458.18
On 2023-06-01		 -5.82 468.31
20D 486.50
On 2023-05-30		 451.55
On 2023-05-24		 1.20 0.26 482.94
On 2023-05-10		 451.55
On 2023-05-24		 -6.50 468.10
WTD 486.50
On 2023-05-30		 458.18
On 2023-06-01		 -8.86 -1.86 486.50
On 2023-05-30		 458.18
On 2023-06-01		 -5.82 469.64
MTD 472.00
On 2023-06-01		 458.18
On 2023-06-01		 -3.56 -0.76 -- -- -- 466.97
As of Thursday, June 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

104.67 +3.14 +3.09 6,155,901
KO

The Coca-Cola Company

60.00 +0.34 +0.57 13,140,492
PFE

Pfizer Inc.

38.02 0.00 0.00 20,226,509
VZ

Verizon Communications Inc.

35.72 +0.09 +0.25 19,794,922
VIX

CBOE Volatility Index

15.65 -2.29 -12.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,061.57 +153.30 +0.47 346,576,226
DJTA

Dow Jones Transportation Average

13,880.17 +170.43 +1.24 81,623,185
SPX

S&P 500 Index

4,221.02 +41.19 +0.99
OEX

S&P 100 Index

1,977.76 +21.07 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,441.51 +187.42 +1.31
NYA

NYSE Composite Index

15,031.09 +143.94 +0.97
XAX

NYSE AMEX Composite Index

3,945.14 +73.92 +1.91
RUI

RUSSELL 1000 Index

2,308.28 +22.63 +0.99
RUT

Russell 2000 Index

1,767.94 +18.29 +1.05
RUA

Russell 3000 Index

2,418.07 +23.78 +0.99
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00