MSCI: MSCI Inc.

As of Wednesday, February 8th, 2023

$ 560.40

-- 0 0%

Open: 560.40
High: 560.40
Low: 560.40
Volume: N/A
Previous Close on Tuesday, February 7th, 2023

$ 560.40

+7.00 +1.26%

Open: 551.94
High: 562.83
Low: 545.96
Volume: 279,995
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2023-02-07 551.94 562.83 545.96 560.40 279,995 +7.00 +1.26
2023-02-06 559.20 565.00 551.61 553.40 606,838 -14.03 -2.47
2023-02-03 558.19 569.45 556.05 567.43 494,203 -1.01 -0.18
2023-02-02 563.85 572.50 558.89 568.44 898,143 +13.92 +2.51
2023-02-01 542.58 560.38 529.26 554.52 913,508 +22.96 +4.32
2023-01-31 514.65 531.96 499.04 531.56 752,427 +25.00 +4.94
2023-01-30 512.94 516.82 504.46 506.56 628,131 -13.36 -2.57
2023-01-27 511.20 524.43 506.30 519.92 476,329 +4.71 +0.91

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 572.50
On 2023-02-02
529.26
On 2023-02-01
28.84 5.43 572.50
On 2023-02-02
545.96
On 2023-02-07
-4.64 560.84
10D 572.50
On 2023-02-02
497.27
On 2023-01-25
40.56 7.80 572.50
On 2023-02-02
545.96
On 2023-02-07
-4.64 538.61
20D 572.50
On 2023-02-02
477.01
On 2023-01-10
79.86 16.62 525.84
On 2023-01-18
492.56
On 2023-01-19
-6.33 522.33
WTD 565.00
On 2023-02-06
545.96
On 2023-02-07
-7.03 -1.24 565.00
On 2023-02-06
545.96
On 2023-02-07
-3.37 556.90
MTD 572.50
On 2023-02-02
529.26
On 2023-02-01
28.84 5.43 572.50
On 2023-02-02
545.96
On 2023-02-07
-4.64 560.84
As of Tuesday, February 7th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

81.78 -0.34 -0.41 857,909
KO

The Coca-Cola Company

59.88 -0.20 -0.32 2,670,229
PFE

Pfizer Inc.

43.90 +0.31 +0.70 5,169,552
VZ

Verizon Communications Inc.

40.29 -0.27 -0.65 3,890,788
VIX

CBOE Volatility Index

19.32 +0.66 +3.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,037.34 -119.35 -0.35 103,577,892
DJTA

Dow Jones Transportation Average

15,389.57 -100.25 -0.65 22,187,876
SPX

S&P 500 Index

4,128.42 -35.58 -0.85
OEX

S&P 100 Index

1,852.17 -18.81 -1.01
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,522.29 -205.99 -1.62
NYA

NYSE Composite Index

15,968.19 -53.43 -0.33
XAX

NYSE AMEX Composite Index

4,235.11 -15.87 -0.37
RUI

RUSSELL 1000 Index

2,274.27 -19.08 -0.83
RUT

Russell 2000 Index

1,951.05 -21.56 -1.09
RUA

Russell 3000 Index

2,398.11 -20.51 -0.85
W5000

Wilshire 5000 Total Market Index

41,220.37 -364.06 -0.88
VIX

CBOE Volatility Index

19.32 +0.66 +3.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.68 +0.25 +1.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.71 +0.33 +1.47
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.37 +0.59 +2.84
VXN

CBOE NASDAQ 100 Volatility Index

26.22 +0.76 +2.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

6,325.68 -68.31 -1.07
 
Recent
Ticker Last Chg %Chg Volume
MSCI

MSCI Inc.

560.40 0.00 0.00