MSCI: MSCI Inc.

As of Friday, December 5th, 2025

$ 538.26

-2.59 -0.48%

Open: 540.00
High: 544.14
Low: 531.49
Volume: 795,983
Previous Close on Thursday, December 4th, 2025

$ 540.85

-4.71 -0.86%

Open: 545.12
High: 550.00
Low: 538.26
Volume: 811,751

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 540.00 544.14 531.49 538.26 795,983 -2.59 -0.48
2025-12-04 545.12 550.00 538.26 540.85 811,751 -4.71 -0.86
2025-12-03 546.11 553.44 545.00 545.56 920,164 -1.73 -0.32
2025-12-02 558.98 561.50 546.71 547.29 749,841 -12.37 -2.21
2025-12-01 559.81 565.79 558.16 559.66 642,116 -4.06 -0.72
2025-11-28 564.19 567.21 560.64 563.72 249,644 +0.98 +0.17
2025-11-26 560.68 566.99 556.60 562.74 56,766 -0.18 -0.03
2025-11-25 556.77 565.23 556.06 562.92 598,442 +6.32 +1.14
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 565.79
On 2025-12-01		 531.49
On 2025-12-05		 -25.46 -4.52 565.79
On 2025-12-01		 531.49
On 2025-12-05		 -6.06 546.32
10D 570.91
On 2025-11-21		 531.49
On 2025-12-05		 -21.82 -3.90 570.91
On 2025-11-21		 531.49
On 2025-12-05		 -6.90 553.96
20D 591.00
On 2025-11-12		 531.49
On 2025-12-05		 -42.13 -7.26 591.00
On 2025-11-12		 531.49
On 2025-12-05		 -10.07 561.87
WTD 565.79
On 2025-12-01		 531.49
On 2025-12-05		 -25.46 -4.52 565.79
On 2025-12-01		 531.49
On 2025-12-05		 -6.06 546.32
MTD 565.79
On 2025-12-01		 531.49
On 2025-12-05		 -25.46 -4.52 565.79
On 2025-12-01		 531.49
On 2025-12-05		 -6.06 546.32
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,057,682
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,875,249
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,900,359
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,238,931
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
SFM

Sprouts Farmers Market Inc.

85.54 +0.29 +0.34 1,694,796
SCCO

Southern Copper Corporation

140.41 +0.46 +0.33 1,257,015
LII

Lennox International Inc.

511.63 +6.90 +1.37 359,253
CF

CF Industries Holdings Inc.

77.88 -2.35 -2.93 2,048,464
MSCI

MSCI Inc.

538.26 -2.59 -0.48 795,983