MSCI: MSCI Inc.

As of Friday, July 18th, 2025

$ 577.94

-2.24 -0.39%

Open: 580.63
High: 584.56
Low: 576.77
Volume: 584,883
Previous Close on Thursday, July 17th, 2025

$ 580.18

+8.05 +1.41%

Open: 575.00
High: 581.82
Low: 569.41
Volume: 646,979
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 580.63 584.56 576.77 577.94 584,883 -2.24 -0.39
2025-07-17 575.00 581.82 569.41 580.18 646,979 +8.05 +1.41
2025-07-16 564.80 573.39 558.64 572.13 839,816 +9.00 +1.60
2025-07-15 571.51 576.06 563.11 563.13 403,286 -7.53 -1.32
2025-07-14 565.61 576.55 562.93 570.66 519,960 +5.10 +0.90
2025-07-11 576.56 578.80 563.31 565.56 635,347 -15.10 -2.60
2025-07-10 580.92 586.88 579.83 580.66 332,307 -1.15 -0.20
2025-07-09 582.85 586.35 579.45 581.81 349,942 +0.84 +0.14

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 584.56
On 2025-07-18
558.64
On 2025-07-16
12.38 2.19 576.55
On 2025-07-14
558.64
On 2025-07-16
-3.11 572.81
10D 593.27
On 2025-07-08
558.64
On 2025-07-16
-9.80 -1.67 593.27
On 2025-07-08
558.64
On 2025-07-16
-5.84 576.10
20D 593.27
On 2025-07-08
539.65
On 2025-06-23
34.22 6.29 593.27
On 2025-07-08
558.64
On 2025-07-16
-5.84 573.87
WTD 584.56
On 2025-07-18
558.64
On 2025-07-16
12.38 2.19 576.55
On 2025-07-14
558.64
On 2025-07-16
-3.11 572.81
MTD 593.27
On 2025-07-08
558.64
On 2025-07-16
1.20 0.21 593.27
On 2025-07-08
558.64
On 2025-07-16
-5.84 577.92
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
PII

Polaris Inc.

46.86 -0.13 -0.28 866,672
SATS

EchoStar Corporation

28.61 -0.32 -1.11 2,078,357
SNAP

Snap Inc.

10.01 +0.10 +1.01 27,999,923
MSCI

MSCI Inc.

577.94 -2.24 -0.39 584,883