MSCI: MSCI Inc.

As of Monday, September 15th, 2025

$ 576.61

-6.64 -1.14%

Open: 584.15
High: 584.34
Low: 574.95
Volume: 1,255,720
Previous Close on Friday, September 12th, 2025

$ 583.25

-2.23 -0.38%

Open: 584.07
High: 585.45
Low: 576.34
Volume: 719,486

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-15 584.15 584.34 574.95 576.61 1,255,720 -6.64 -1.14
2025-09-12 584.07 585.45 576.34 583.25 719,486 -2.23 -0.38
2025-09-11 565.71 585.84 564.81 585.48 475,397 +22.30 +3.96
2025-09-10 571.77 571.77 558.98 563.18 647,825 -5.98 -1.05
2025-09-09 571.99 574.50 567.90 569.16 668,531 -5.42 -0.94
2025-09-08 557.73 576.16 554.91 574.58 919,810 +19.43 +3.50
2025-09-05 558.36 561.59 554.00 555.15 626,838 -2.04 -0.37
2025-09-04 554.10 557.60 551.00 557.19 583,363 +5.58 +1.01
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 585.84
On 2025-09-11		 558.98
On 2025-09-10		 2.03 0.35 574.50
On 2025-09-09		 558.98
On 2025-09-10		 -2.70 575.54
10D 585.84
On 2025-09-11		 548.00
On 2025-09-02		 8.89 1.57 576.16
On 2025-09-08		 558.98
On 2025-09-10		 -2.98 567.01
20D 585.84
On 2025-09-11		 548.00
On 2025-09-02		 19.59 3.52 580.23
On 2025-08-22		 548.00
On 2025-09-02		 -5.55 568.09
WTD 584.34
On 2025-09-15		 574.95
On 2025-09-15		 -6.64 -1.14 -- -- -- 576.61
MTD 585.84
On 2025-09-11		 548.00
On 2025-09-02		 8.89 1.57 576.16
On 2025-09-08		 558.98
On 2025-09-10		 -2.98 567.01
As of Monday, September 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.78 +5.09 +1.81 3,713,256
KO

The Coca-Cola Company

66.21 -0.80 -1.19 15,929,676
PFE

Pfizer Inc.

23.97 +0.10 +0.42 50,523,213
VZ

Verizon Communications Inc.

43.87 -0.10 -0.23 13,915,227
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,883.45 +49.23 +0.11 401,691,898
DJTA

Dow Jones Transportation Average

15,575.28 -52.80 -0.34 175,855,883
SPX

S&P 500 Index

6,615.28 +30.99 +0.47
OEX

S&P 100 Index

3,299.03 +23.16 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,293.78 +201.59 +0.84
NYA

NYSE Composite Index

21,394.59 +20.28 +0.09
XAX

NYSE AMEX Composite Index

6,987.95 +110.21 +1.60
RUI

RUSSELL 1000 Index

3,621.18 +16.13 +0.45
RUT

Russell 2000 Index

2,405.13 +8.07 +0.34
RUA

Russell 3000 Index

3,766.47 +16.60 +0.44
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 +0.18 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.36 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.49 +2.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,243.93 +108.59 +0.98
 
Recent
Ticker Last Chg %Chg Volume
MSCI

MSCI Inc.

576.61 -6.64 -1.14 1,255,720