MSCI: MSCI Inc.

As of Monday, September 25th, 2023

$ 513.16

-- 0 0%

Open: 513.16
High: 513.16
Low: 513.16
Volume: N/A
Previous Close on Friday, September 22nd, 2023

$ 513.16

-2.26 -0.44%

Open: 515.56
High: 517.99
Low: 510.72
Volume: 290,454

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 515.56 517.99 510.72 513.16 290,454 -2.26 -0.44
2023-09-21 527.34 530.56 514.28 515.42 403,137 -19.62 -3.67
2023-09-20 540.55 543.80 534.02 535.04 296,131 -3.01 -0.56
2023-09-19 533.24 538.63 529.65 538.05 254,097 +4.96 +0.93
2023-09-18 528.25 537.22 525.26 533.09 284,872 +3.01 +0.57
2023-09-15 530.54 540.14 529.35 530.08 777,205 -8.61 -1.60
2023-09-14 535.89 539.36 528.18 538.69 375,977 +3.44 +0.64
2023-09-13 527.23 536.75 523.68 535.25 339,173 +9.28 +1.76
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 543.80
On 2023-09-20		 510.72
On 2023-09-22		 -16.92 -3.19 543.80
On 2023-09-20		 510.72
On 2023-09-22		 -6.08 526.95
10D 543.80
On 2023-09-20		 510.72
On 2023-09-22		 -20.63 -3.86 543.80
On 2023-09-20		 510.72
On 2023-09-22		 -6.08 530.09
20D 548.56
On 2023-09-08		 510.72
On 2023-09-22		 -19.30 -3.62 548.56
On 2023-09-08		 510.72
On 2023-09-22		 -6.90 534.76
WTD 543.80
On 2023-09-20		 510.72
On 2023-09-22		 -16.92 -3.19 543.80
On 2023-09-20		 510.72
On 2023-09-22		 -6.08 526.95
MTD 548.56
On 2023-09-08		 510.72
On 2023-09-22		 -30.46 -5.60 548.56
On 2023-09-08		 510.72
On 2023-09-22		 -6.90 533.71
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.60 +0.35 +0.31 2,369,760
KO

The Coca-Cola Company

56.89 -0.72 -1.24 7,335,172
PFE

Pfizer Inc.

32.82 +0.13 +0.38 11,774,178
VZ

Verizon Communications Inc.

33.19 -0.10 -0.29 12,256,106
VIX

CBOE Volatility Index

17.19 -0.01 -0.06
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,966.80 +2.96 +0.01 152,497,314
DJTA

Dow Jones Transportation Average

15,113.02 +125.10 +0.83 53,021,471
SPX

S&P 500 Index

4,329.77 +9.71 +0.22
OEX

S&P 100 Index

2,029.67 +4.80 +0.24
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,727.83 +26.74 +0.18
NYA

NYSE Composite Index

15,582.75 +13.23 +0.08
XAX

NYSE AMEX Composite Index

4,562.43 +102.48 +2.30
RUI

RUSSELL 1000 Index

2,370.75 +5.04 +0.21
RUT

Russell 2000 Index

1,783.45 +6.95 +0.39
RUA

Russell 3000 Index

2,481.16 +5.51 +0.22
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

17.19 -0.01 -0.06
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.45 +0.21 +0.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.69 +0.09 +0.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.17 +0.08 +0.44
VXN

CBOE NASDAQ 100 Volatility Index

21.92 -0.09 -0.41
VOLNDX

DWS NASDAQ 100 Volatility Target Index

7,317.65 +12.28 +0.17
 
Recent
Ticker Last Chg %Chg Volume
MSCI

MSCI Inc.

513.16 0.00 0.00