MSCI: MSCI Inc.
$ 533.34 |
|
-16.06 -2.92% |
Open: | 550.18 |
High: | 550.18 |
Low: | 531.78 |
Volume: | 772,588 |
$ 549.40
-4.18 -0.76%
Open: | 551.73 |
High: | 554.53 |
Low: | 543.49 |
Volume: | 510,695 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-10-16 | 550.18 | 550.18 | 531.78 | 533.34 | 772,588 | -16.06 | -2.92 |
2025-10-15 | 551.73 | 554.53 | 543.49 | 549.40 | 510,695 | -4.18 | -0.76 |
2025-10-14 | 547.85 | 556.92 | 547.00 | 553.58 | 367,148 | +5.23 | +0.95 |
2025-10-13 | 548.05 | 552.45 | 545.00 | 548.35 | 449,639 | +1.40 | +0.26 |
2025-10-10 | 562.00 | 562.81 | 546.53 | 546.95 | 488,066 | -11.35 | -2.03 |
2025-10-09 | 563.32 | 566.76 | 557.39 | 558.30 | 470,985 | -8.64 | -1.52 |
2025-10-08 | 567.65 | 573.63 | 563.92 | 566.94 | 330,775 | -2.17 | -0.38 |
2025-10-07 | 562.99 | 572.40 | 558.06 | 569.11 | 322,847 | +4.30 | +0.76 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 562.81 On 2025-10-10 |
531.78 On 2025-10-16 |
-24.96 | -4.47 | 562.81 On 2025-10-10 |
531.78 On 2025-10-16 |
-5.51 | 546.32 |
10D | 573.63 On 2025-10-08 |
531.78 On 2025-10-16 |
-27.43 | -4.89 | 573.63 On 2025-10-08 |
531.78 On 2025-10-16 |
-7.30 | 555.09 |
20D | 573.63 On 2025-10-08 |
531.78 On 2025-10-16 |
-22.64 | -4.07 | 573.63 On 2025-10-08 |
531.78 On 2025-10-16 |
-7.30 | 559.69 |
WTD | 556.92 On 2025-10-14 |
531.78 On 2025-10-16 |
-13.61 | -2.49 | 556.92 On 2025-10-14 |
531.78 On 2025-10-16 |
-4.51 | 546.17 |
MTD | 573.63 On 2025-10-08 |
531.78 On 2025-10-16 |
-34.07 | -6.00 | 573.63 On 2025-10-08 |
531.78 On 2025-10-16 |
-7.30 | 555.36 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
45,952.24 | -301.07 | -0.65 | 477,090,847 |
DJTA
Dow Jones Transportation Average |
15,655.88 | +159.32 | +1.03 | 176,617,598 |
SPX
S&P 500 Index |
6,629.07 | -41.99 | -0.63 | |
OEX
S&P 100 Index |
3,310.83 | -15.94 | -0.48 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
24,657.24 | -88.12 | -0.36 | |
NYA
NYSE Composite Index |
21,376.96 | -193.96 | -0.90 | |
XAX
NYSE AMEX Composite Index |
6,966.98 | -84.85 | -1.20 | |
RUI
RUSSELL 1000 Index |
3,623.23 | -25.15 | -0.69 | |
RUT
Russell 2000 Index |
2,467.01 | -52.74 | -2.09 | |
RUA
Russell 3000 Index |
3,772.71 | -28.61 | -0.75 | |
VIX
CBOE Volatility Index |
24.94 | +4.30 | +20.83 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.98 | +1.07 | +4.48 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
25.00 | +1.80 | +7.76 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
24.65 | +2.71 | +12.35 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,463.48 | -41.73 | -0.36 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
MSCI
MSCI Inc. |
533.34 | -16.06 | -2.92 | 772,588 |