MSCI: MSCI Inc.
$ 560.45 |
|
+3.45 +0.62% |
Open: | 558.46 |
High: | 563.23 |
Low: | 557.52 |
Volume: | 338,875 |
$ 557.00
+5.32 +0.96%
Open: | 556.62 |
High: | 558.23 |
Low: | 550.42 |
Volume: | 312,985 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2024-03-28 | 558.46 | 563.23 | 557.52 | 560.45 | 338,875 | +3.45 | +0.62 |
2024-03-27 | 556.62 | 558.23 | 550.42 | 557.00 | 312,985 | +5.32 | +0.96 |
2024-03-26 | 551.93 | 556.00 | 551.06 | 551.68 | 377,716 | +0.34 | +0.06 |
2024-03-25 | 550.75 | 552.21 | 547.53 | 551.34 | 297,385 | -1.77 | -0.32 |
2024-03-22 | 563.00 | 563.00 | 550.79 | 553.11 | 364,318 | -10.67 | -1.89 |
2024-03-21 | 560.42 | 568.46 | 560.02 | 563.78 | 493,393 | +4.64 | +0.83 |
2024-03-20 | 565.05 | 565.44 | 555.82 | 559.14 | 529,306 | -5.19 | -0.92 |
2024-03-19 | 551.00 | 564.80 | 548.82 | 564.33 | 341,439 | +13.94 | +2.53 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 563.23 On 2024-03-28 |
547.53 On 2024-03-25 |
-3.33 | -0.59 | 563.00 On 2024-03-22 |
547.53 On 2024-03-25 |
-2.75 | 554.72 |
10D | 568.46 On 2024-03-21 |
544.08 On 2024-03-15 |
7.38 | 1.33 | 568.46 On 2024-03-21 |
547.53 On 2024-03-25 |
-3.68 | 555.60 |
20D | 578.65 On 2024-03-12 |
544.08 On 2024-03-15 |
-0.52 | -0.09 | 578.65 On 2024-03-12 |
544.08 On 2024-03-15 |
-5.97 | 556.10 |
WTD | 563.23 On 2024-03-28 |
547.53 On 2024-03-25 |
7.34 | 1.33 | 552.21 On 2024-03-25 |
552.21 On 2024-03-25 |
0.00 | 555.12 |
MTD | 578.65 On 2024-03-12 |
544.08 On 2024-03-15 |
-0.52 | -0.09 | 578.65 On 2024-03-12 |
544.08 On 2024-03-15 |
-5.97 | 556.10 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
39,807.37 | +47.29 | +0.12 | 360,977,517 |
DJTA
Dow Jones Transportation Average |
16,211.62 | +183.07 | +1.14 | 107,127,021 |
SPX
S&P 500 Index |
5,254.35 | +5.86 | +0.11 | |
OEX
S&P 100 Index |
2,478.85 | +0.03 | +0.00 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
18,254.69 | -26.15 | -0.14 | |
NYA
NYSE Composite Index |
18,312.67 | +57.43 | +0.31 | |
XAX
NYSE AMEX Composite Index |
4,873.06 | +42.82 | +0.89 | |
RUI
RUSSELL 1000 Index |
2,881.91 | +3.42 | +0.12 | |
RUT
Russell 2000 Index |
2,124.55 | +10.20 | +0.48 | |
RUA
Russell 3000 Index |
3,012.90 | +4.15 | +0.14 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
13.01 | +0.23 | +1.80 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
20.03 | +0.15 | +0.75 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
17.19 | +0.12 | +0.70 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
15.19 | +0.18 | +1.20 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.66 | +0.05 | +0.30 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,000.95 | -11.34 | -0.13 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
MSCI
MSCI Inc. |
560.45 | +3.45 | +0.62 | 338,875 |