MSCI: MSCI Inc.

As of Thursday, July 3rd, 2025

$ 587.74

+4.89 +0.84%

Open: 586.50
High: 589.55
Low: 580.00
Volume: 268,111
Previous Close on Wednesday, July 2nd, 2025

$ 582.85

+1.51 +0.26%

Open: 577.36
High: 586.35
Low: 577.36
Volume: 466,603

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 586.50 589.55 580.00 587.74 268,111 +4.89 +0.84
2025-07-02 577.36 586.35 577.36 582.85 466,603 +1.51 +0.26
2025-07-01 574.40 583.63 570.00 581.34 456,819 +4.60 +0.80
2025-06-30 575.82 579.07 569.43 576.74 584,595 +0.33 +0.06
2025-06-27 569.57 577.50 568.14 576.41 879,940 +10.72 +1.90
2025-06-26 570.75 571.57 564.33 565.69 583,846 -4.30 -0.75
2025-06-25 574.14 574.47 560.35 569.99 559,508 -5.70 -0.99
2025-06-24 561.36 577.58 560.36 575.69 672,270 +20.57 +3.71
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 589.55
On 2025-07-03		 568.14
On 2025-06-27		 22.05 3.90 577.50
On 2025-06-27		 577.50
On 2025-06-27		 0.00 581.02
10D 589.55
On 2025-07-03		 539.65
On 2025-06-23		 44.02 8.10 577.58
On 2025-06-24		 560.35
On 2025-06-25		 -2.98 571.64
20D 589.55
On 2025-07-03		 539.65
On 2025-06-23		 20.83 3.67 569.75
On 2025-06-06		 539.65
On 2025-06-23		 -5.28 562.84
WTD 589.55
On 2025-07-03		 569.43
On 2025-06-30		 11.33 1.97 579.07
On 2025-06-30		 579.07
On 2025-06-30		 0.00 582.17
MTD 589.55
On 2025-07-03		 570.00
On 2025-07-01		 11.00 1.91 583.63
On 2025-07-01		 583.63
On 2025-07-01		 0.00 583.98
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
MSCI

MSCI Inc.

587.74 +4.89 +0.84 268,111