MSCI: MSCI Inc.
$ 466.97 |
|
-3.56 -0.76% |
Open: | 471.17 |
High: | 472.00 |
Low: | 458.18 |
Volume: | 411,820 |
$ 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 |
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 |
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 |