MSCI: MSCI Inc.

As of Tuesday, March 11th, 2025

$ 541.72

-3.62 -0.66%

Open: 543.20
High: 549.23
Low: 535.92
Volume: 846,590
Previous Close on Monday, March 10th, 2025

$ 545.34

-16.55 -2.95%

Open: 555.00
High: 556.50
Low: 539.51
Volume: 819,677

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 543.20 549.23 535.92 541.72 846,590 -3.62 -0.66
2025-03-10 555.00 556.50 539.51 545.34 819,677 -16.55 -2.95
2025-03-07 565.32 566.92 553.35 561.89 710,308 -4.39 -0.78
2025-03-06 566.07 573.59 561.73 566.28 648,036 -6.71 -1.17
2025-03-05 567.85 574.56 561.59 572.99 614,522 +5.37 +0.95
2025-03-04 586.59 586.59 560.66 567.62 674,836 -21.14 -3.59
2025-03-03 590.51 598.71 585.95 588.76 507,480 -1.75 -0.30
2025-02-28 585.29 590.51 580.65 590.51 568,202 +9.24 +1.59
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 574.56
On 2025-03-05		 535.92
On 2025-03-11		 -25.90 -4.56 574.56
On 2025-03-05		 535.92
On 2025-03-11		 -6.73 557.64
10D 598.71
On 2025-03-03		 535.92
On 2025-03-11		 -42.82 -7.33 598.71
On 2025-03-03		 535.92
On 2025-03-11		 -10.49 569.58
20D 598.71
On 2025-03-03		 535.92
On 2025-03-11		 -41.76 -7.16 598.71
On 2025-03-03		 535.92
On 2025-03-11		 -10.49 572.44
WTD 556.50
On 2025-03-10		 535.92
On 2025-03-11		 -20.17 -3.59 556.50
On 2025-03-10		 535.92
On 2025-03-11		 -3.70 543.53
MTD 598.71
On 2025-03-03		 535.92
On 2025-03-11		 -48.79 -8.26 598.71
On 2025-03-03		 535.92
On 2025-03-11		 -10.49 563.51
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
D

Dominion Energy Inc.

55.14 -1.40 -2.48 4,316,600
MSCI

MSCI Inc.

541.72 -3.62 -0.66 846,590