MSCI: MSCI Inc.
$ 542.56 |
|
-14.01 -2.52% |
|
| Open: | 551.27 |
| High: | 556.16 |
| Low: | 538.75 |
| Volume: | 418,454 |
$ 556.57
+5.32 +0.97%
| Open: | 553.91 |
| High: | 562.02 |
| Low: | 552.31 |
| Volume: | 361,988 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-16 | 551.27 | 556.16 | 538.75 | 542.56 | 418,454 | -14.01 | -2.52 |
| 2025-04-15 | 553.91 | 562.02 | 552.31 | 556.57 | 361,988 | +5.32 | +0.97 |
| 2025-04-14 | 551.35 | 557.89 | 547.74 | 551.25 | 484,220 | +9.55 | +1.76 |
| 2025-04-11 | 524.02 | 546.04 | 521.66 | 541.70 | 464,548 | +13.93 | +2.64 |
| 2025-04-10 | 537.49 | 538.31 | 509.83 | 527.77 | 523,655 | -21.56 | -3.92 |
| 2025-04-09 | 500.00 | 550.92 | 495.28 | 549.33 | 920,010 | +42.36 | +8.36 |
| 2025-04-08 | 523.40 | 531.66 | 496.85 | 506.97 | 843,359 | +0.41 | +0.08 |
| 2025-04-07 | 497.28 | 521.35 | 486.74 | 506.56 | 1,085,614 | -0.88 | -0.17 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 562.02 On 2025-04-15 |
509.83 On 2025-04-10 |
-6.77 | -1.23 | 562.02 On 2025-04-15 |
538.75 On 2025-04-16 |
-4.14 | 543.97 |
| 10D | 564.21 On 2025-04-03 |
486.74 On 2025-04-07 |
-33.40 | -5.80 | 564.21 On 2025-04-03 |
486.74 On 2025-04-07 |
-13.73 | 533.43 |
| 20D | 578.93 On 2025-03-26 |
486.74 On 2025-04-07 |
-27.85 | -4.88 | 578.93 On 2025-03-26 |
486.74 On 2025-04-07 |
-15.93 | 550.34 |
| WTD | 562.02 On 2025-04-15 |
538.75 On 2025-04-16 |
0.86 | 0.16 | 562.02 On 2025-04-15 |
538.75 On 2025-04-16 |
-4.14 | 550.13 |
| MTD | 576.72 On 2025-04-02 |
486.74 On 2025-04-07 |
-22.94 | -4.06 | 576.72 On 2025-04-02 |
486.74 On 2025-04-07 |
-15.60 | 539.80 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
39,669.39 | -699.57 | -1.73 | 732,354,014 |
|
DJTA
Dow Jones Transportation Average |
13,123.31 | -300.28 | -2.24 | 187,799,200 |
|
SPX
S&P 500 Index |
5,275.70 | -120.93 | -2.24 | |
|
OEX
S&P 100 Index |
2,545.23 | -69.77 | -2.67 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
18,257.64 | -572.58 | -3.04 | |
|
NYA
NYSE Composite Index |
18,245.65 | -184.39 | -1.00 | |
|
XAX
NYSE AMEX Composite Index |
4,595.21 | +44.67 | +0.98 | |
|
RUI
RUSSELL 1000 Index |
2,882.23 | -63.24 | -2.15 | |
|
RUT
Russell 2000 Index |
1,863.48 | -19.44 | -1.03 | |
|
RUA
Russell 3000 Index |
2,994.44 | -64.20 | -2.10 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
32.64 | +2.52 | +8.37 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
27.82 | +1.33 | +5.02 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
29.78 | +1.58 | +5.60 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
30.94 | +1.94 | +6.69 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,273.53 | -88.24 | -0.94 |