MSCI: MSCI Inc.

As of Thursday, October 9th, 2025

$ 558.30

-8.64 -1.52%

Open: 563.32
High: 566.76
Low: 557.39
Volume: 470,985
Previous Close on Wednesday, October 8th, 2025

$ 566.94

-2.17 -0.38%

Open: 567.65
High: 573.63
Low: 563.92
Volume: 330,775

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 563.32 566.76 557.39 558.30 470,985 -8.64 -1.52
2025-10-08 567.65 573.63 563.92 566.94 330,775 -2.17 -0.38
2025-10-07 562.99 572.40 558.06 569.11 322,847 +4.30 +0.76
2025-10-06 564.06 568.20 557.73 564.81 396,837 +4.69 +0.84
2025-10-03 560.50 563.45 555.00 560.12 386,943 -0.65 -0.12
2025-10-02 550.87 562.64 545.01 560.77 659,640 +8.18 +1.48
2025-10-01 567.01 568.34 550.16 552.59 522,708 -14.82 -2.61
2025-09-30 566.64 571.87 562.86 567.41 459,995 -1.49 -0.26
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 573.63
On 2025-10-08		 555.00
On 2025-10-03		 -2.47 -0.44 573.63
On 2025-10-08		 557.39
On 2025-10-09		 -2.83 563.86
10D 573.63
On 2025-10-08		 545.01
On 2025-10-02		 -6.36 -1.13 572.79
On 2025-09-26		 545.01
On 2025-10-02		 -4.85 563.44
20D 585.45
On 2025-09-12		 545.01
On 2025-10-02		 -27.18 -4.64 585.45
On 2025-09-12		 545.01
On 2025-10-02		 -6.91 566.19
WTD 573.63
On 2025-10-08		 557.39
On 2025-10-09		 -1.82 -0.32 573.63
On 2025-10-08		 557.39
On 2025-10-09		 -2.83 564.79
MTD 573.63
On 2025-10-08		 545.01
On 2025-10-02		 -9.11 -1.61 568.34
On 2025-10-01		 545.01
On 2025-10-02		 -4.10 561.81
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
ITRI

Itron Inc.

126.61 -0.91 -0.71 547,431
CAL

Caleres Inc.

13.27 -0.29 -2.14 691,980
FDP

Fresh Del Monte Produce Inc.

33.30 -0.24 -0.72 273,943
EXC

Exelon

46.66 +0.04 +0.09 4,501,037
MSCI

MSCI Inc.

558.30 -8.64 -1.52 470,985