MSCI: MSCI Inc.

As of Thursday, March 28th, 2024

$ 560.45

+3.45 +0.62%

Open: 558.46
High: 563.23
Low: 557.52
Volume: 338,875
Previous Close on Wednesday, March 27th, 2024

$ 557.00

+5.32 +0.96%

Open: 556.62
High: 558.23
Low: 550.42
Volume: 312,985
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 558.46 563.23 557.52 560.45 338,875 +3.45 +0.62
2024-03-27 556.62 558.23 550.42 557.00 312,985 +5.32 +0.96
2024-03-26 551.93 556.00 551.06 551.68 377,716 +0.34 +0.06
2024-03-25 550.75 552.21 547.53 551.34 297,385 -1.77 -0.32
2024-03-22 563.00 563.00 550.79 553.11 364,318 -10.67 -1.89
2024-03-21 560.42 568.46 560.02 563.78 493,393 +4.64 +0.83
2024-03-20 565.05 565.44 555.82 559.14 529,306 -5.19 -0.92
2024-03-19 551.00 564.80 548.82 564.33 341,439 +13.94 +2.53

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 563.23
On 2024-03-28
547.53
On 2024-03-25
-3.33 -0.59 563.00
On 2024-03-22
547.53
On 2024-03-25
-2.75 554.72
10D 568.46
On 2024-03-21
544.08
On 2024-03-15
7.38 1.33 568.46
On 2024-03-21
547.53
On 2024-03-25
-3.68 555.60
20D 578.65
On 2024-03-12
544.08
On 2024-03-15
-0.52 -0.09 578.65
On 2024-03-12
544.08
On 2024-03-15
-5.97 556.10
WTD 563.23
On 2024-03-28
547.53
On 2024-03-25
7.34 1.33 552.21
On 2024-03-25
552.21
On 2024-03-25
0.00 555.12
MTD 578.65
On 2024-03-12
544.08
On 2024-03-15
-0.52 -0.09 578.65
On 2024-03-12
544.08
On 2024-03-15
-5.97 556.10
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,487
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,121
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,808,764
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,022
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
MSCI

MSCI Inc.

560.45 +3.45 +0.62 338,875