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
)
491.69
-1.40 (-0.28%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2023
540.38
540.79
536.14
538.83
353,260
-0.51(-0.09%)
Aug 30, 2023
533.07
542.31
533.07
539.34
226,944
+5.47(+1.02%)
Aug 29, 2023
527.24
534.04
524.81
533.87
267,107
+6.40(+1.21%)
Aug 28, 2023
528.06
530.01
524.73
527.46
192,358
+0.99(+0.19%)
Aug 25, 2023
530.46
532.95
523.50
526.47
190,688
-1.30(-0.25%)
Aug 24, 2023
531.85
533.82
525.98
527.77
245,673
-3.36(-0.63%)
Aug 23, 2023
525.82
531.30
523.20
531.13
267,081
+7.87(+1.50%)
Aug 22, 2023
522.76
527.16
520.12
523.26
278,244
+3.14(+0.60%)
Aug 21, 2023
513.88
522.10
511.93
520.12
357,079
+4.53(+0.88%)
Aug 18, 2023
510.94
519.63
507.71
515.59
299,955
-0.57(-0.11%)
Aug 17, 2023
525.07
525.07
516.01
516.16
439,414
-8.80(-1.68%)
Aug 16, 2023
528.10
529.93
524.94
524.97
203,533
-4.15(-0.78%)
Aug 15, 2023
538.07
538.07
528.32
529.12
297,226
-13.34(-2.46%)
Aug 14, 2023
545.27
546.05
541.35
542.46
219,766
-1.69(-0.31%)
Aug 11, 2023
539.05
544.64
536.66
544.15
244,713
+2.11(+0.39%)
Aug 10, 2023
543.76
548.41
538.03
542.04
297,194
+2.02(+0.37%)
Aug 09, 2023
541.31
547.22
539.78
540.02
280,018
-1.85(-0.34%)
Aug 08, 2023
541.55
542.84
531.21
541.87
373,655
-3.39(-0.62%)
Aug 07, 2023
539.48
546.41
538.06
545.26
348,483
+9.14(+1.70%)
Aug 04, 2023
539.21
545.38
535.23
536.13
390,049
-1.50(-0.28%)
Aug 03, 2023
536.54
541.91
533.42
537.63
446,188
-1.45(-0.27%)
Aug 02, 2023
534.50
539.34
526.82
539.08
620,617
-0.68(-0.13%)
Aug 01, 2023
540.14
542.80
536.01
539.76
456,046
-2.12(-0.39%)
Jul 31, 2023
542.69
546.20
537.22
541.88
409,538
-2.17(-0.40%)
Jul 28, 2023
554.13
557.13
543.36
544.05
416,118
-3.28(-0.60%)
Jul 27, 2023
548.94
555.09
545.68
547.34
695,627
-3.61(-0.66%)
Jul 26, 2023
543.78
557.97
541.00
550.95
784,949
+8.95(+1.65%)
Jul 25, 2023
502.92
542.71
501.82
542.00
1,157,931
+44.94(+9.04%)
Jul 24, 2023
505.44
508.18
495.07
497.06
717,243
-8.57(-1.70%)
Jul 21, 2023
505.70
508.85
499.30
505.63
556,817
+1.74(+0.35%)
Jul 20, 2023
499.18
506.63
498.33
503.89
496,098
+1.70(+0.34%)
Jul 19, 2023
495.62
504.65
495.62
502.19
644,187
+5.05(+1.02%)
Jul 18, 2023
494.34
497.55
488.18
497.14
448,151
+3.54(+0.72%)
Jul 17, 2023
487.14
493.79
485.16
493.60
538,491
+2.05(+0.42%)
Jul 14, 2023
493.85
495.26
489.61
491.56
442,810
-0.59(-0.12%)
Jul 13, 2023
494.25
498.19
491.78
492.15
468,692
+0.03(+0.01%)
Jul 12, 2023
489.15
493.69
487.66
492.12
507,459
+10.98(+2.28%)
Jul 11, 2023
474.75
483.46
472.88
481.14
491,695
+5.95(+1.25%)
Jul 10, 2023
466.06
475.56
463.24
475.19
805,929
+8.78(+1.88%)
Jul 07, 2023
461.94
469.80
461.63
466.41
431,528
+2.26(+0.49%)
Jul 06, 2023
460.74
464.88
458.51
464.15
632,096
-3.82(-0.82%)
Jul 05, 2023
462.53
469.16
460.71
467.97
505,907
+0.49(+0.11%)
Jul 03, 2023
463.19
467.58
459.25
467.47
257,984
+3.49(+0.75%)
Jun 30, 2023
461.06
468.41
457.20
463.98
730,315
+7.14(+1.56%)
Jun 29, 2023
459.31
465.38
455.21
456.84
727,157
-1.24(-0.27%)
Jun 28, 2023
461.04
461.04
451.77
458.08
665,187
-1.74(-0.38%)
Jun 27, 2023
460.94
464.41
458.95
459.82
461,506
+1.81(+0.39%)
Jun 26, 2023
458.58
461.15
456.32
458.01
409,796
-1.88(-0.41%)
Jun 23, 2023
457.42
466.64
454.81
459.89
748,214
-2.03(-0.44%)
Jun 22, 2023
466.47
466.47
458.48
461.92
352,990
-7.37(-1.57%)
Jun 21, 2023
462.47
472.86
459.94
469.28
444,014
+0.86(+0.18%)
Jun 20, 2023
470.72
472.78
463.15
468.42
565,503
-3.91(-0.83%)
Jun 16, 2023
486.09
486.88
472.00
472.33
635,639
-9.71(-2.01%)
Jun 15, 2023
476.10
484.16
473.38
482.04
462,792
+1.34(+0.28%)
Jun 14, 2023
475.06
483.37
467.91
480.70
742,325
+6.14(+1.29%)
Jun 13, 2023
471.79
477.01
466.32
474.56
1,389,478
+5.75(+1.23%)
Jun 12, 2023
472.06
472.06
465.40
468.82
1,056,702
+0.33(+0.07%)
Jun 09, 2023
476.81
476.81
467.85
468.49
398,133
-6.94(-1.46%)
Jun 08, 2023
468.97
476.27
466.58
475.43
323,173
+8.29(+1.77%)
Jun 07, 2023
474.02
478.36
466.04
467.14
470,645
-4.70(-1.00%)
Jun 06, 2023
472.76
475.72
468.01
471.84
406,329
-3.53(-0.74%)
Jun 05, 2023
472.44
478.09
472.15
475.37
379,586
+2.03(+0.43%)
Jun 02, 2023
467.19
474.21
465.97
473.34
428,424
+11.66(+2.52%)
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
.