MSCI: MSCI Inc.
$ 566.00 |
|
-- 0 0% |
Open: | 566.00 |
High: | 566.00 |
Low: | 566.00 |
Volume: | N/A |
$ 566.00
+3.32 +0.59%
Open: | 565.00 |
High: | 567.23 |
Low: | 560.74 |
Volume: | 531,836 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-05-29 | 565.00 | 567.23 | 560.74 | 566.00 | 531,836 | +3.32 | +0.59 |
2025-05-28 | 566.10 | 569.54 | 562.50 | 562.68 | 268,773 | -3.91 | -0.69 |
2025-05-27 | 563.76 | 568.05 | 560.20 | 566.59 | 433,445 | +7.92 | +1.42 |
2025-05-23 | 558.12 | 562.20 | 556.66 | 558.67 | 226,488 | -5.21 | -0.92 |
2025-05-22 | 559.52 | 566.80 | 556.44 | 563.88 | 435,562 | +3.78 | +0.67 |
2025-05-21 | 567.91 | 570.68 | 559.46 | 560.10 | 509,409 | -11.11 | -1.94 |
2025-05-20 | 569.29 | 574.18 | 567.29 | 571.21 | 378,827 | -1.44 | -0.25 |
2025-05-19 | 568.06 | 575.05 | 567.79 | 572.65 | 284,014 | +0.43 | +0.08 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 569.54 On 2025-05-28 |
556.44 On 2025-05-22 |
5.90 | 1.05 | 566.80 On 2025-05-22 |
556.66 On 2025-05-23 |
-1.79 | 563.56 |
10D | 578.43 On 2025-05-16 |
556.44 On 2025-05-22 |
-0.58 | -0.10 | 578.43 On 2025-05-16 |
556.44 On 2025-05-22 |
-3.80 | 566.94 |
20D | 578.43 On 2025-05-16 |
539.67 On 2025-05-01 |
20.89 | 3.83 | 578.43 On 2025-05-16 |
556.44 On 2025-05-22 |
-3.80 | 561.68 |
WTD | 569.54 On 2025-05-28 |
560.20 On 2025-05-27 |
7.33 | 1.31 | 569.54 On 2025-05-28 |
560.74 On 2025-05-29 |
-1.55 | 565.09 |
MTD | 578.43 On 2025-05-16 |
539.67 On 2025-05-01 |
20.89 | 3.83 | 578.43 On 2025-05-16 |
556.44 On 2025-05-22 |
-3.80 | 561.68 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
42,249.87 | +34.14 | +0.08 | 119,684,093 |
DJTA
Dow Jones Transportation Average |
14,723.39 | -21.99 | -0.15 | 23,121,975 |
SPX
S&P 500 Index |
5,906.18 | -5.99 | -0.10 | |
OEX
S&P 100 Index |
2,883.41 | -2.19 | -0.08 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
21,328.64 | -35.31 | -0.17 | |
NYA
NYSE Composite Index |
19,742.36 | -1.50 | -0.01 | |
XAX
NYSE AMEX Composite Index |
5,198.82 | -13.30 | -0.26 | |
RUI
RUSSELL 1000 Index |
3,231.61 | -3.96 | -0.12 | |
RUT
Russell 2000 Index |
2,065.58 | -9.20 | -0.44 | |
RUA
Russell 3000 Index |
3,355.76 | -4.58 | -0.14 | |
VIX
CBOE Volatility Index |
19.15 | -0.03 | -0.16 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.11 | +0.01 | +0.04 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.81 | +0.04 | +0.18 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
21.57 | -0.05 | -0.23 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,851.77 | -10.29 | -0.10 |