MSCI: MSCI Inc.

As of Thursday, April 2nd, 2026

$ 544.78

+7.88 +1.47%

Open: 533.89
High: 546.67
Low: 531.45
Volume: 351,074
Previous Close on Wednesday, April 1st, 2026

$ 536.90

-2.11 -0.39%

Open: 531.17
High: 540.10
Low: 525.58
Volume: 397,513

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-02 533.89 546.67 531.45 544.78 351,074 +7.88 +1.47
2026-04-01 531.17 540.10 525.58 536.90 397,513 -2.11 -0.39
2026-03-31 541.47 544.87 530.00 539.01 442,037 +7.13 +1.34
2026-03-30 526.44 535.51 524.00 531.88 365,026 +8.48 +1.62
2026-03-27 531.37 535.00 520.00 523.40 441,779 -11.28 -2.11
2026-03-26 528.16 538.96 528.00 534.68 335,370 +3.69 +0.69
2026-03-25 541.31 542.21 525.00 530.99 404,354 -6.66 -1.24
2026-03-24 546.62 549.48 535.70 537.65 456,961 -13.95 -2.53
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 546.67
On 2026-04-02		 520.00
On 2026-03-27		 10.10 1.89 544.87
On 2026-03-31		 525.58
On 2026-04-01		 -3.54 535.19
10D 565.00
On 2026-03-23		 520.00
On 2026-03-27		 -11.49 -2.07 565.00
On 2026-03-23		 520.00
On 2026-03-27		 -7.96 538.35
20D 569.33
On 2026-03-06		 520.00
On 2026-03-27		 -21.43 -3.78 569.33
On 2026-03-06		 520.00
On 2026-03-27		 -8.66 546.10
WTD 546.67
On 2026-04-02		 524.00
On 2026-03-30		 21.38 4.08 544.87
On 2026-03-31		 525.58
On 2026-04-01		 -3.54 538.14
MTD 546.67
On 2026-04-02		 525.58
On 2026-04-01		 5.77 1.07 540.10
On 2026-04-01		 540.10
On 2026-04-01		 0.00 540.84
As of Thursday, April 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.16 -11.52 -3.94 5,292,995
KO

The Coca-Cola Company

76.72 +0.64 +0.84 13,469,082
PFE

Pfizer Inc.

28.32 -0.23 -0.81 28,971,584
VZ

Verizon Communications Inc.

49.40 +0.01 +0.02 22,506,967
VIX

CBOE Volatility Index

23.87 -0.67 -2.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,504.67 -61.07 -0.13 446,114,299
DJTA

Dow Jones Transportation Average

19,088.51 +159.40 +0.84 128,918,087
SPX

S&P 500 Index

6,582.69 +7.37 +0.11
OEX

S&P 100 Index

3,209.95 +0.41 +0.01
NDX

NASDAQ 100 Index

24,045.53 +25.54 +0.11
NYA

NYSE Composite Index

22,193.86 +13.14 +0.06
XAX

NYSE AMEX Composite Index

8,890.14 +65.44 +0.74
RUI

RUSSELL 1000 Index

3,595.46 +4.55 +0.13
RUT

Russell 2000 Index

2,530.04 +17.67 +0.70
RUA

Russell 3000 Index

3,749.46 +5.75 +0.15
VIX

CBOE Volatility Index

23.87 -0.67 -2.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.73 -0.11 -0.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.03 -0.14 -0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.72 -0.14 -0.56
 
Recent
Ticker Last Chg %Chg Volume
DXCM

DexCom Inc

62.22 -0.15 -0.24 2,406,923
MSCI

MSCI Inc.

544.78 +7.88 +1.47 351,074