MSCI: MSCI Inc.
$ 559.75 |
|
-2.25 -0.40% |
Open: | 560.02 |
High: | 562.08 |
Low: | 554.95 |
Volume: | 373,049 |
$ 562.00
-0.35 -0.06%
Open: | 560.83 |
High: | 563.87 |
Low: | 549.04 |
Volume: | 409,715 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2024-09-12 | 560.02 | 562.08 | 554.95 | 559.75 | 373,049 | -2.25 | -0.40 |
2024-09-11 | 560.83 | 563.87 | 549.04 | 562.00 | 409,715 | -0.35 | -0.06 |
2024-09-10 | 560.15 | 565.27 | 555.28 | 562.35 | 379,289 | +4.01 | +0.72 |
2024-09-09 | 565.29 | 567.54 | 557.13 | 558.34 | 504,817 | -1.51 | -0.27 |
2024-09-06 | 567.22 | 572.42 | 557.80 | 559.85 | 429,718 | -10.81 | -1.89 |
2024-09-05 | 574.44 | 574.44 | 561.88 | 570.66 | 362,374 | -2.28 | -0.40 |
2024-09-04 | 573.50 | 578.13 | 568.39 | 572.94 | 301,548 | -0.53 | -0.09 |
2024-09-03 | 581.53 | 583.40 | 570.26 | 573.47 | 336,983 | -7.12 | -1.23 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 572.42 On 2024-09-06 |
549.04 On 2024-09-11 |
-10.91 | -1.91 | 572.42 On 2024-09-06 |
549.04 On 2024-09-11 |
-4.08 | 560.46 |
10D | 588.67 On 2024-08-29 |
549.04 On 2024-09-11 |
-20.40 | -3.52 | 588.67 On 2024-08-29 |
549.04 On 2024-09-11 |
-6.73 | 568.20 |
20D | 588.67 On 2024-08-29 |
549.04 On 2024-09-11 |
5.42 | 0.98 | 588.67 On 2024-08-29 |
549.04 On 2024-09-11 |
-6.73 | 568.43 |
WTD | 567.54 On 2024-09-09 |
549.04 On 2024-09-11 |
-0.10 | -0.02 | 567.54 On 2024-09-09 |
549.04 On 2024-09-11 |
-3.26 | 560.61 |
MTD | 583.40 On 2024-09-03 |
549.04 On 2024-09-11 |
-20.84 | -3.59 | 583.40 On 2024-09-03 |
549.04 On 2024-09-11 |
-5.89 | 564.92 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
41,096.77 | +235.06 | +0.58 | 286,178,027 |
DJTA
Dow Jones Transportation Average |
15,638.48 | +88.14 | +0.57 | 115,728,263 |
SPX
S&P 500 Index |
5,595.76 | +41.63 | +0.75 | |
OEX
S&P 100 Index |
2,695.73 | +22.77 | +0.85 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
19,423.07 | +185.76 | +0.97 | |
NYA
NYSE Composite Index |
18,987.90 | +121.26 | +0.64 | |
XAX
NYSE AMEX Composite Index |
4,850.86 | +64.84 | +1.35 | |
RUI
RUSSELL 1000 Index |
3,050.31 | +23.16 | +0.76 | |
RUT
Russell 2000 Index |
2,129.43 | +25.58 | +1.22 | |
RUA
Russell 3000 Index |
3,180.10 | +24.80 | +0.79 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
VIX
CBOE Volatility Index |
17.07 | -0.61 | -3.45 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.91 | +0.29 | +1.34 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.40 | +0.04 | +0.20 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.48 | -0.10 | -0.51 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,503.92 | +49.23 | +0.52 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
MSCI
MSCI Inc. |
559.75 | -2.25 | -0.40 | 373,049 |