MSCI: MSCI Inc.

As of Friday, August 29th, 2025

$ 567.72

-0.83 -0.15%

Open: 568.80
High: 571.64
Low: 565.53
Volume: 498,985
Previous Close on Thursday, August 28th, 2025

$ 568.55

-1.60 -0.28%

Open: 571.05
High: 572.13
Low: 568.39
Volume: 521,497

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 568.80 571.64 565.53 567.72 498,985 -0.83 -0.15
2025-08-28 571.05 572.13 568.39 568.55 521,497 -1.60 -0.28
2025-08-27 571.49 575.27 569.71 570.15 318,864 -1.28 -0.22
2025-08-26 572.88 572.91 562.94 571.43 423,664 -2.29 -0.40
2025-08-25 573.46 577.45 569.93 573.72 529,729 -1.11 -0.19
2025-08-22 571.12 580.23 566.69 574.83 377,248 +7.56 +1.33
2025-08-21 570.61 572.12 565.99 567.27 535,635 -6.98 -1.22
2025-08-20 567.63 574.41 562.60 574.25 570,322 +6.09 +1.07
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 577.45
On 2025-08-25		 562.94
On 2025-08-26		 -7.11 -1.24 577.45
On 2025-08-25		 562.94
On 2025-08-26		 -2.51 570.31
10D 580.23
On 2025-08-22		 555.02
On 2025-08-18		 10.70 1.92 580.23
On 2025-08-22		 562.94
On 2025-08-26		 -2.98 569.18
20D 580.23
On 2025-08-22		 541.50
On 2025-08-07		 10.32 1.85 575.96
On 2025-08-05		 541.50
On 2025-08-07		 -5.98 562.59
WTD 577.45
On 2025-08-25		 562.94
On 2025-08-26		 -7.11 -1.24 577.45
On 2025-08-25		 562.94
On 2025-08-26		 -2.51 570.31
MTD 580.23
On 2025-08-22		 541.50
On 2025-08-07		 6.36 1.13 575.96
On 2025-08-05		 541.50
On 2025-08-07		 -5.98 562.34
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
C

Citigroup Inc.

96.57 -0.25 -0.26 8,360,278
LPCN

Lipocine Inc.

2.91 -0.07 -2.35 14,860
PPL

PPL Corporation

36.47 -0.09 -0.25 6,490,524
WPC

W. P. Carey Inc.

67.10 +0.62 +0.93 850,711
MSCI

MSCI Inc.

567.72 -0.83 -0.15 498,985