Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
MSCI Inc
(NY:
MSCI
)
493.00
+2.60 (+0.53%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 30, 2021
575.02
584.07
574.51
578.51
287,475
+1.16(+0.20%)
Jul 29, 2021
574.67
580.03
572.01
577.35
268,535
+2.84(+0.49%)
Jul 28, 2021
571.67
576.47
569.10
574.51
268,900
+7.41(+1.31%)
Jul 27, 2021
569.81
579.00
559.41
567.10
336,921
+8.07(+1.44%)
Jul 26, 2021
557.40
563.73
549.68
559.04
332,949
-2.96(-0.53%)
Jul 23, 2021
556.64
563.11
555.42
562.00
170,132
+6.60(+1.19%)
Jul 22, 2021
550.36
557.06
549.14
555.40
179,097
+7.08(+1.29%)
Jul 21, 2021
547.53
553.49
545.93
548.32
213,330
+1.25(+0.23%)
Jul 20, 2021
543.23
550.64
540.51
547.07
239,826
+6.53(+1.21%)
Jul 19, 2021
546.51
548.17
535.10
540.54
331,716
-7.76(-1.41%)
Jul 16, 2021
543.99
555.20
543.15
548.29
307,675
+4.83(+0.89%)
Jul 15, 2021
537.94
547.49
537.48
543.46
246,810
+4.52(+0.84%)
Jul 14, 2021
541.75
543.40
535.74
538.93
200,009
-2.31(-0.43%)
Jul 13, 2021
543.25
550.41
538.74
541.24
240,928
-2.31(-0.43%)
Jul 12, 2021
544.57
546.96
540.22
543.55
228,079
-0.27(-0.05%)
Jul 09, 2021
539.70
543.98
536.66
543.83
317,952
+6.50(+1.21%)
Jul 08, 2021
535.51
538.60
530.00
537.33
333,850
-2.16(-0.40%)
Jul 07, 2021
536.50
540.84
533.91
539.50
254,015
+5.58(+1.05%)
Jul 06, 2021
527.39
535.48
525.54
533.91
362,109
+7.87(+1.50%)
Jul 02, 2021
521.01
526.22
519.02
526.04
262,284
+7.65(+1.48%)
Jul 01, 2021
516.90
520.17
516.06
518.39
339,646
+0.92(+0.18%)
Jun 30, 2021
524.33
526.14
516.95
517.47
439,660
-8.82(-1.68%)
Jun 29, 2021
517.90
527.38
516.37
526.29
350,036
+7.47(+1.44%)
Jun 28, 2021
519.32
520.13
512.36
518.82
394,618
+2.64(+0.51%)
Jun 25, 2021
516.79
519.65
506.52
516.18
1,059,447
-1.29(-0.25%)
Jun 24, 2021
512.36
518.00
508.97
517.47
613,823
+8.95(+1.76%)
Jun 23, 2021
506.40
510.38
505.77
508.52
391,791
+1.62(+0.32%)
Jun 22, 2021
499.47
508.78
498.28
506.90
558,943
+6.41(+1.28%)
Jun 21, 2021
490.21
501.58
482.20
500.49
377,791
+12.32(+2.52%)
Jun 18, 2021
488.89
491.57
483.46
488.18
647,810
-2.56(-0.52%)
Jun 17, 2021
480.35
491.45
480.35
490.74
387,178
+9.36(+1.94%)
Jun 16, 2021
484.14
491.24
478.44
481.38
550,601
+0.87(+0.18%)
Jun 15, 2021
477.57
485.88
474.38
480.51
456,207
+4.11(+0.86%)
Jun 14, 2021
466.27
476.57
464.71
476.39
300,475
+10.92(+2.35%)
Jun 11, 2021
463.91
468.80
462.65
465.47
244,884
+2.96(+0.64%)
Jun 10, 2021
452.99
465.31
451.27
462.51
425,726
+10.32(+2.28%)
Jun 09, 2021
451.47
454.49
447.25
452.19
261,914
+2.39(+0.53%)
Jun 08, 2021
451.01
452.94
447.37
449.80
256,190
-0.97(-0.22%)
Jun 07, 2021
453.43
454.69
449.69
450.77
360,173
-1.93(-0.43%)
Jun 04, 2021
451.45
453.55
446.56
452.70
219,556
+4.25(+0.95%)
Jun 03, 2021
453.33
453.36
445.06
448.45
327,694
-6.69(-1.47%)
Jun 02, 2021
448.48
457.65
448.48
455.14
312,430
+6.70(+1.49%)
Jun 01, 2021
457.33
458.79
447.63
448.44
329,640
-5.98(-1.32%)
May 28, 2021
454.16
458.79
449.90
454.42
230,215
+3.65(+0.81%)
May 27, 2021
450.12
454.49
447.53
450.77
519,684
-0.71(-0.16%)
May 26, 2021
456.76
457.47
450.53
451.48
298,845
+0.48(+0.11%)
May 25, 2021
451.12
456.45
449.73
451.01
297,353
+1.71(+0.38%)
May 24, 2021
446.26
454.46
445.93
449.30
240,818
+5.80(+1.31%)
May 21, 2021
444.43
447.69
442.79
443.50
234,673
-0.34(-0.08%)
May 20, 2021
436.99
447.42
435.62
443.84
357,785
+9.36(+2.15%)
May 19, 2021
433.64
435.75
430.03
434.49
393,649
-6.31(-1.43%)
May 18, 2021
441.94
444.39
437.38
440.79
329,579
-1.64(-0.37%)
May 17, 2021
449.89
449.89
441.35
442.44
435,635
-7.45(-1.66%)
May 14, 2021
451.18
452.92
447.06
449.89
364,195
+2.30(+0.51%)
May 13, 2021
448.06
454.69
447.16
447.59
305,622
+1.64(+0.37%)
May 12, 2021
451.98
456.08
444.82
445.95
433,610
-12.10(-2.64%)
May 11, 2021
456.99
460.49
448.27
458.05
357,424
-4.09(-0.88%)
May 10, 2021
467.20
471.11
461.79
462.14
252,565
-5.25(-1.12%)
May 07, 2021
463.22
469.37
460.31
467.39
211,349
+6.20(+1.34%)
May 06, 2021
464.32
464.32
454.98
461.19
262,005
-2.20(-0.47%)
May 05, 2021
465.19
470.61
457.49
463.39
278,751
-4.19(-0.90%)
May 04, 2021
467.38
471.97
460.94
467.58
349,009
-3.59(-0.76%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.