MSCI: MSCI Inc.
$ 560.40 |
|
-- 0 0% |
Open: | 560.40 |
High: | 560.40 |
Low: | 560.40 |
Volume: | N/A |
$ 560.40
+7.00 +1.26%
Open: | 551.94 |
High: | 562.83 |
Low: | 545.96 |
Volume: | 279,995 |
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 |
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 |