MSCI: MSCI Inc.

As of Friday, July 31st, 2026

$ 572.24

-3.50 -0.61%

Open: 570.77
High: 580.49
Low: 566.79
Volume: 616,893
Previous Close on Thursday, July 30th, 2026

$ 575.74

-7.18 -1.23%

Open: 575.62
High: 585.41
Low: 566.99
Volume: 707,677

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 570.77 580.49 566.79 572.24 616,893 -3.50 -0.61
2026-07-30 575.62 585.41 566.99 575.74 707,677 -7.18 -1.23
2026-07-29 580.93 589.99 578.02 582.92 543,547 +3.53 +0.61
2026-07-28 575.28 585.55 568.42 579.39 731,468 +8.36 +1.46
2026-07-27 560.53 573.86 557.50 571.03 720,507 +20.24 +3.67
2026-07-24 559.51 561.19 549.59 550.79 1,139,265 -1.72 -0.31
2026-07-23 563.17 567.77 548.92 552.51 1,364,286 -18.44 -3.23
2026-07-22 555.01 572.00 555.01 570.95 1,174,748 +9.21 +1.64
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 589.99
On 2026-07-29		 557.50
On 2026-07-27		 21.45 3.89 589.99
On 2026-07-29		 566.79
On 2026-07-31		 -3.93 576.26
10D 631.70
On 2026-07-20		 548.01
On 2026-07-21		 -56.42 -8.97 631.70
On 2026-07-20		 548.01
On 2026-07-21		 -13.25 574.24
20D 644.77
On 2026-07-17		 548.01
On 2026-07-21		 -30.87 -5.12 644.77
On 2026-07-17		 548.01
On 2026-07-21		 -15.01 594.81
WTD 589.99
On 2026-07-29		 557.50
On 2026-07-27		 21.45 3.89 589.99
On 2026-07-29		 566.79
On 2026-07-31		 -3.93 576.26
MTD 644.77
On 2026-07-17		 548.01
On 2026-07-21		 12.20 2.18 644.77
On 2026-07-17		 548.01
On 2026-07-21		 -15.01 594.61
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
MSCI

MSCI Inc.

572.24 -3.50 -0.61 616,893