MSCI: MSCI Inc.
$ 570.41 |
|
+1.71 +0.30% |
Open: | 567.85 |
High: | 573.69 |
Low: | 562.08 |
Volume: | 522,045 |
$ 568.70
+2.73 +0.48%
Open: | 566.47 |
High: | 571.51 |
Low: | 564.84 |
Volume: | 554,276 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-03-19 | 567.85 | 573.69 | 562.08 | 570.41 | 522,045 | +1.71 | +0.30 |
2025-03-18 | 566.47 | 571.51 | 564.84 | 568.70 | 554,276 | +2.73 | +0.48 |
2025-03-17 | 552.70 | 569.09 | 552.10 | 565.97 | 343,039 | +11.26 | +2.03 |
2025-03-14 | 547.12 | 556.69 | 544.42 | 554.71 | 405,759 | +13.25 | +2.45 |
2025-03-13 | 544.02 | 547.32 | 537.13 | 541.46 | 650,761 | -3.61 | -0.66 |
2025-03-12 | 545.21 | 549.17 | 538.50 | 545.07 | 662,889 | +3.35 | +0.62 |
2025-03-11 | 543.20 | 549.23 | 535.92 | 541.72 | 846,590 | -3.62 | -0.66 |
2025-03-10 | 555.00 | 556.50 | 539.51 | 545.34 | 819,677 | -16.55 | -2.95 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 573.69 On 2025-03-19 |
537.13 On 2025-03-13 |
25.34 | 4.65 | 547.32 On 2025-03-13 |
547.32 On 2025-03-13 |
0.00 | 560.25 |
10D | 573.69 On 2025-03-19 |
535.92 On 2025-03-11 |
-2.58 | -0.45 | 573.59 On 2025-03-06 |
535.92 On 2025-03-11 |
-6.57 | 556.16 |
20D | 598.71 On 2025-03-03 |
535.92 On 2025-03-11 |
-4.32 | -0.75 | 598.71 On 2025-03-03 |
535.92 On 2025-03-11 |
-10.49 | 567.65 |
WTD | 573.69 On 2025-03-19 |
552.10 On 2025-03-17 |
15.70 | 2.83 | 569.09 On 2025-03-17 |
569.09 On 2025-03-17 |
0.00 | 568.36 |
MTD | 598.71 On 2025-03-03 |
535.92 On 2025-03-11 |
-20.10 | -3.40 | 598.71 On 2025-03-03 |
535.92 On 2025-03-11 |
-10.49 | 560.84 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
41,964.63 | +383.32 | +0.92 | 577,536,904 |
DJTA
Dow Jones Transportation Average |
14,691.92 | +72.32 | +0.49 | 146,301,242 |
SPX
S&P 500 Index |
5,675.29 | +60.63 | +1.08 | |
OEX
S&P 100 Index |
2,743.16 | +31.18 | +1.15 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
19,736.66 | +253.30 | +1.30 | |
NYA
NYSE Composite Index |
19,581.32 | +159.74 | +0.82 | |
XAX
NYSE AMEX Composite Index |
5,118.39 | +64.79 | +1.28 | |
RUI
RUSSELL 1000 Index |
3,105.70 | +35.01 | +1.14 | |
RUT
Russell 2000 Index |
2,082.08 | +32.14 | +1.57 | |
RUA
Russell 3000 Index |
3,231.80 | +37.04 | +1.16 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
VIX
CBOE Volatility Index |
19.90 | -1.80 | -8.29 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.20 | -0.43 | -1.90 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.34 | -0.78 | -3.53 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
20.83 | -1.14 | -5.19 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,780.30 | +79.70 | +0.82 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
MSCI
MSCI Inc. |
570.41 | +1.71 | +0.30 | 522,045 |