MSCI: MSCI Inc.

As of Thursday, August 14th, 2025

$ 565.72

-1.71 -0.30%

Open: 564.21
High: 566.60
Low: 560.30
Volume: 362,876
Previous Close on Wednesday, August 13th, 2025

$ 567.43

+17.27 +3.14%

Open: 554.00
High: 567.89
Low: 552.49
Volume: 535,487

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-14 564.21 566.60 560.30 565.72 362,876 -1.71 -0.30
2025-08-13 554.00 567.89 552.49 567.43 535,487 +17.27 +3.14
2025-08-12 550.01 554.08 547.52 550.16 535,479 +0.77 +0.14
2025-08-11 547.16 555.71 547.16 549.39 569,765 +2.71 +0.50
2025-08-08 546.81 550.00 545.00 546.68 489,364 +1.19 +0.22
2025-08-07 553.09 555.00 541.50 545.49 499,287 -2.81 -0.51
2025-08-06 559.23 562.66 542.26 548.30 1,063,818 -9.43 -1.69
2025-08-05 572.15 575.96 557.62 557.73 1,052,192 -14.31 -2.50
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 567.89
On 2025-08-13		 545.00
On 2025-08-08		 20.23 3.71 555.71
On 2025-08-11		 547.52
On 2025-08-12		 -1.47 555.88
10D 575.96
On 2025-08-05		 541.50
On 2025-08-07		 4.36 0.78 575.96
On 2025-08-05		 541.50
On 2025-08-07		 -5.98 556.03
20D 584.56
On 2025-07-18		 525.00
On 2025-07-23		 -14.46 -2.49 584.56
On 2025-07-18		 525.00
On 2025-07-23		 -10.19 554.69
WTD 567.89
On 2025-08-13		 547.16
On 2025-08-11		 19.04 3.48 555.71
On 2025-08-11		 547.52
On 2025-08-12		 -1.47 558.18
MTD 575.96
On 2025-08-05		 541.50
On 2025-08-07		 4.36 0.78 575.96
On 2025-08-05		 541.50
On 2025-08-07		 -5.98 556.03
As of Thursday, August 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

269.70 +0.84 +0.31 4,401,155
KO

The Coca-Cola Company

69.55 -0.91 -1.29 10,641,648
PFE

Pfizer Inc.

25.11 -0.05 -0.20 32,424,446
VZ

Verizon Communications Inc.

43.50 -0.21 -0.48 10,462,259
VIX

CBOE Volatility Index

14.83 +0.34 +2.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,911.26 -11.01 -0.02 449,911,788
DJTA

Dow Jones Transportation Average

15,724.41 -132.05 -0.83 140,777,816
SPX

S&P 500 Index

6,468.54 +1.96 +0.03
OEX

S&P 100 Index

3,209.66 +9.18 +0.29
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,832.44 -16.60 -0.07
NYA

NYSE Composite Index

20,808.43 -59.25 -0.28
XAX

NYSE AMEX Composite Index

6,142.67 -9.63 -0.16
RUI

RUSSELL 1000 Index

3,535.30 -2.46 -0.07
RUT

Russell 2000 Index

2,299.08 -28.98 -1.24
RUA

Russell 3000 Index

3,673.83 -4.41 -0.12
VIX

CBOE Volatility Index

14.83 +0.34 +2.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.21 +0.97
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.49 +0.14 +0.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.49 +0.16 +0.87
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,024.07 -10.25 -0.09
 
Recent
Ticker Last Chg %Chg Volume
MSCI

MSCI Inc.

565.72 -1.71 -0.30 362,876