MSCI: MSCI Inc.

As of Friday, October 2nd, 2026

$ 535.95

-9.44 -1.73%

Open: 546.48
High: 549.89
Low: 535.95
Volume: 483,762
Previous Close on Thursday, October 1st, 2026

$ 545.39

+6.73 +1.25%

Open: 542.26
High: 550.45
Low: 536.86
Volume: 645,372

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-02 546.48 549.89 535.95 535.95 483,761 -9.44 -1.73
2026-10-01 542.26 550.45 536.86 545.39 645,372 +6.73 +1.25
2026-09-30 539.03 546.62 537.62 538.66 658,063 -1.10 -0.20
2026-09-29 537.32 540.46 533.45 539.76 597,731 -2.96 -0.55
2026-09-28 547.00 547.00 540.43 542.72 582,301 -8.64 -1.57
2026-09-25 552.07 555.95 547.48 551.36 455,584 -4.72 -0.85
2026-09-24 557.72 563.27 552.03 556.08 536,741 +0.38 +0.07
2026-09-23 548.11 559.15 545.01 555.70 558,259 +6.82 +1.24
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 550.45
On 2026-10-01		 533.45
On 2026-09-29		 -15.41 -2.79 550.45
On 2026-10-01		 535.95
On 2026-10-02		 -2.63 540.50
10D 563.27
On 2026-09-24		 533.45
On 2026-09-29		 -16.92 -3.06 563.27
On 2026-09-24		 533.45
On 2026-09-29		 -5.29 547.35
20D 573.41
On 2026-09-04		 533.45
On 2026-09-29		 -38.70 -6.73 573.41
On 2026-09-04		 533.45
On 2026-09-29		 -6.97 549.79
WTD 550.45
On 2026-10-01		 533.45
On 2026-09-29		 -15.41 -2.79 550.45
On 2026-10-01		 535.95
On 2026-10-02		 -2.63 540.50
MTD 550.45
On 2026-10-01		 535.95
On 2026-10-02		 -2.71 -0.50 550.45
On 2026-10-01		 535.95
On 2026-10-02		 -2.63 540.67
As of Friday, October 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.56 -2.83 -0.91 4,148,125
KO

The Coca-Cola Company

85.65 -0.45 -0.52 19,278,207
PFE

Pfizer Inc.

27.80 -0.32 -1.14 34,909,408
VZ

Verizon Communications Inc.

45.92 -0.06 -0.13 19,223,547
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,176.96 +250.40 +0.49 547,926,550
DJTA

Dow Jones Transportation Average

20,009.75 +405.24 +2.07 66,830,138
SPX

S&P 500 Index

7,722.72 +56.27 +0.73 2,147,483,647
OEX

S&P 100 Index

3,854.68 +32.73 +0.86 0
NDX

NASDAQ 100 Index

30,807.93 +306.37 +1.00 1,218,743,466
NYA

NYSE Composite Index

23,654.31 +127.47 +0.54 0
XAX

NYSE AMEX Composite Index

8,303.18 +83.50 +1.02 0
RUI

RUSSELL 1000 Index

4,197.70 +32.16 +0.77 0
RUT

Russell 2000 Index

2,832.89 +26.27 +0.94 0
RUA

Russell 3000 Index

4,371.55 +33.78 +0.78 0
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.76 -0.17 -0.78 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.37 -1.80 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.01 -0.57 -3.07 0
 
Recent
Ticker Last Chg %Chg Volume
DAL

Delta Air Lines Inc.

84.09 -0.04 -0.05 8,143,429
MSCI

MSCI Inc.

535.95 -9.44 -1.73 483,762