MSCI: MSCI Inc.

As of Friday, April 24th, 2026

$ 592.69

-5.32 -0.89%

Open: 595.00
High: 598.36
Low: 589.67
Volume: 375,507
Previous Close on Thursday, April 23rd, 2026

$ 598.01

-10.03 -1.65%

Open: 609.33
High: 611.05
Low: 581.69
Volume: 773,866

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-24 595.00 598.36 589.67 592.69 375,507 -5.32 -0.89
2026-04-23 609.33 611.05 581.69 598.01 773,866 -10.03 -1.65
2026-04-22 608.00 621.29 605.00 608.04 898,803 +10.65 +1.78
2026-04-21 572.87 604.08 570.75 597.39 1,402,331 +30.44 +5.37
2026-04-20 568.55 570.43 556.36 566.95 566,341 -1.60 -0.28
2026-04-17 569.02 572.90 562.89 568.55 773,638 +3.65 +0.65
2026-04-16 564.92 567.79 561.81 564.90 422,402 +4.84 +0.86
2026-04-15 548.35 562.11 547.10 560.06 421,096 +14.37 +2.63
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 621.29
On 2026-04-22		 556.36
On 2026-04-20		 24.14 4.25 621.29
On 2026-04-22		 581.69
On 2026-04-23		 -6.37 592.62
10D 621.29
On 2026-04-22		 535.67
On 2026-04-13		 56.21 10.48 621.29
On 2026-04-22		 581.69
On 2026-04-23		 -6.37 575.50
20D 621.29
On 2026-04-22		 520.00
On 2026-03-27		 58.01 10.85 621.29
On 2026-04-22		 581.69
On 2026-04-23		 -6.37 558.21
WTD 621.29
On 2026-04-22		 556.36
On 2026-04-20		 24.14 4.25 621.29
On 2026-04-22		 581.69
On 2026-04-23		 -6.37 592.62
MTD 621.29
On 2026-04-22		 525.58
On 2026-04-01		 53.68 9.96 621.29
On 2026-04-22		 581.69
On 2026-04-23		 -6.37 562.94
As of Friday, April 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

284.60 +2.26 +0.80 9,589,660
KO

The Coca-Cola Company

76.63 +0.35 +0.46 11,922,879
PFE

Pfizer Inc.

27.00 +0.33 +1.24 42,190,330
VZ

Verizon Communications Inc.

46.38 -0.84 -1.78 26,461,526
VIX

CBOE Volatility Index

18.71 -0.60 -3.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,230.71 -79.61 -0.16 536,164,472
DJTA

Dow Jones Transportation Average

20,891.98 -198.95 -0.94 117,042,326
SPX

S&P 500 Index

7,165.08 +56.68 +0.80
OEX

S&P 100 Index

3,527.94 +38.00 +1.09
NDX

NASDAQ 100 Index

27,303.67 +521.04 +1.95
NYA

NYSE Composite Index

22,934.55 -18.19 -0.08
XAX

NYSE AMEX Composite Index

8,772.57 -111.11 -1.25
RUI

RUSSELL 1000 Index

3,903.33 +28.22 +0.73
RUT

Russell 2000 Index

2,787.00 +11.90 +0.43
RUA

Russell 3000 Index

4,073.29 +28.88 +0.71
VIX

CBOE Volatility Index

18.71 -0.60 -3.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.03 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.27 -0.04 -0.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.30 -0.18 -0.84
 
Recent
Ticker Last Chg %Chg Volume
MSCI

MSCI Inc.

592.69 -5.32 -0.89 375,507