MSCI: MSCI Inc.

As of Friday, July 26th, 2024

$ 540.55

+2.34 +0.43%

Open: 539.00
High: 545.37
Low: 532.24
Volume: 439,620
Previous Close on Thursday, July 25th, 2024

$ 538.21

+4.01 +0.75%

Open: 535.29
High: 545.54
Low: 529.61
Volume: 573,944

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 539.00 545.37 532.24 540.55 439,620 +2.34 +0.43
2024-07-25 535.29 545.54 529.61 538.21 573,944 +4.01 +0.75
2024-07-24 544.87 544.87 532.46 534.20 653,524 -11.81 -2.16
2024-07-23 549.99 571.02 537.59 546.01 1,349,410 +39.99 +7.90
2024-07-22 499.94 506.84 495.78 506.02 1,159,042 +10.13 +2.04
2024-07-19 499.00 499.82 493.58 495.89 602,766 -2.66 -0.53
2024-07-18 500.92 504.49 496.42 498.55 410,754 -5.45 -1.08
2024-07-17 506.74 510.07 503.46 504.00 403,151 -4.00 -0.79
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 571.02
On 2024-07-23		 495.78
On 2024-07-22		 44.66 9.01 571.02
On 2024-07-23		 529.61
On 2024-07-25		 -7.25 533.00
10D 571.02
On 2024-07-23		 493.58
On 2024-07-19		 38.55 7.68 571.02
On 2024-07-23		 529.61
On 2024-07-25		 -7.25 517.29
20D 571.02
On 2024-07-23		 478.33
On 2024-07-01		 53.74 11.04 571.02
On 2024-07-23		 529.61
On 2024-07-25		 -7.25 503.88
WTD 571.02
On 2024-07-23		 495.78
On 2024-07-22		 44.66 9.01 571.02
On 2024-07-23		 529.61
On 2024-07-25		 -7.25 533.00
MTD 571.02
On 2024-07-23		 478.33
On 2024-07-01		 58.80 12.21 571.02
On 2024-07-23		 529.61
On 2024-07-25		 -7.25 505.05
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
MSCI

MSCI Inc.

540.55 +2.34 +0.43 439,620