MSCI: MSCI Inc.
$ 582.00 |
|
-15.13 -2.53% |
|
| Open: | 600.93 |
| High: | 603.32 |
| Low: | 576.88 |
| Volume: | 888,718 |
$ 597.13
+4.01 +0.68%
| Open: | 591.56 |
| High: | 602.05 |
| Low: | 590.00 |
| Volume: | 457,229 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2024-11-20 | 600.93 | 603.32 | 576.88 | 582.00 | 888,718 | -15.13 | -2.53 |
| 2024-11-19 | 591.56 | 602.05 | 590.00 | 597.13 | 457,229 | +4.01 | +0.68 |
| 2024-11-18 | 592.36 | 595.22 | 590.14 | 593.12 | 653,251 | -0.74 | -0.12 |
| 2024-11-15 | 599.44 | 603.73 | 593.35 | 593.86 | 525,037 | -12.28 | -2.03 |
| 2024-11-14 | 608.41 | 616.97 | 605.04 | 606.14 | 354,318 | -4.39 | -0.72 |
| 2024-11-13 | 605.07 | 621.46 | 604.42 | 610.53 | 583,515 | +7.89 | +1.31 |
| 2024-11-12 | 595.91 | 606.01 | 594.15 | 602.64 | 387,068 | +5.39 | +0.90 |
| 2024-11-11 | 594.59 | 602.90 | 594.32 | 597.25 | 440,950 | +3.25 | +0.55 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 616.97 On 2024-11-14 |
576.88 On 2024-11-20 |
-28.53 | -4.67 | 616.97 On 2024-11-14 |
576.88 On 2024-11-20 |
-6.50 | 594.45 |
| 10D | 621.46 On 2024-11-13 |
572.02 On 2024-11-07 |
7.18 | 1.25 | 621.46 On 2024-11-13 |
576.88 On 2024-11-20 |
-7.17 | 595.23 |
| 20D | 631.70 On 2024-10-29 |
559.63 On 2024-11-06 |
-14.38 | -2.41 | 631.70 On 2024-10-29 |
559.63 On 2024-11-06 |
-11.41 | 588.81 |
| WTD | 603.32 On 2024-11-20 |
576.88 On 2024-11-20 |
-11.86 | -2.00 | 595.22 On 2024-11-18 |
595.22 On 2024-11-18 |
0.00 | 590.75 |
| MTD | 621.46 On 2024-11-13 |
559.63 On 2024-11-06 |
10.80 | 1.89 | 621.46 On 2024-11-13 |
576.88 On 2024-11-20 |
-7.17 | 591.63 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
43,408.47 | +139.53 | +0.32 | 519,472,241 |
|
DJTA
Dow Jones Transportation Average |
17,002.48 | -26.31 | -0.15 | 83,519,444 |
|
SPX
S&P 500 Index |
5,917.11 | +0.13 | +0.00 | |
|
OEX
S&P 100 Index |
2,859.89 | -3.63 | -0.13 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
20,667.10 | -17.49 | -0.08 | |
|
NYA
NYSE Composite Index |
19,749.13 | +30.88 | +0.16 | |
|
XAX
NYSE AMEX Composite Index |
5,298.02 | -8.73 | -0.16 | |
|
RUI
RUSSELL 1000 Index |
3,248.36 | +1.77 | +0.05 | |
|
RUT
Russell 2000 Index |
2,325.53 | +0.71 | +0.03 | |
|
RUA
Russell 3000 Index |
3,390.61 | +1.81 | +0.05 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
17.27 | +0.92 | +5.63 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
20.78 | +0.26 | +1.27 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
19.47 | +0.31 | +1.62 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.30 | +0.61 | +3.45 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,074.58 | -7.41 | -0.07 |