MSCI: MSCI Inc.

As of Monday, May 6th, 2024

$ 467.04

-- 0 0%

Open: 467.04
High: 467.04
Low: 467.04
Volume: N/A
Previous Close on Friday, May 3rd, 2024

$ 467.04

-0.66 -0.14%

Open: 473.26
High: 474.90
Low: 466.36
Volume: 822,480

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-03 473.26 474.90 466.36 467.04 822,480 -0.66 -0.14
2024-05-02 471.29 471.98 458.69 467.70 767,754 -2.33 -0.50
2024-05-01 465.54 480.48 463.35 470.03 905,315 +4.24 +0.91
2024-04-30 475.67 482.15 464.82 465.79 932,601 -11.19 -2.35
2024-04-29 480.48 483.00 472.54 476.98 982,466 -0.80 -0.17
2024-04-26 465.23 479.33 463.16 477.78 1,040,915 +13.29 +2.86
2024-04-25 466.88 474.32 458.92 464.49 1,468,947 -0.16 -0.03
2024-04-24 452.50 471.03 449.00 464.65 2,210,212 +18.65 +4.18
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 483.00
On 2024-04-29		 458.69
On 2024-05-02		 -10.74 -2.25 483.00
On 2024-04-29		 458.69
On 2024-05-02		 -5.03 469.51
10D 522.13
On 2024-04-22		 439.95
On 2024-04-23		 -43.03 -8.44 522.13
On 2024-04-22		 439.95
On 2024-04-23		 -15.74 471.56
20D 555.00
On 2024-04-09		 439.95
On 2024-04-23		 -75.35 -13.89 555.00
On 2024-04-09		 439.95
On 2024-04-23		 -20.73 498.39
WTD 483.00
On 2024-04-29		 458.69
On 2024-05-02		 -10.74 -2.25 483.00
On 2024-04-29		 458.69
On 2024-05-02		 -5.03 469.51
MTD 480.48
On 2024-05-01		 458.69
On 2024-05-02		 1.25 0.27 480.48
On 2024-05-01		 458.69
On 2024-05-02		 -4.54 468.26
As of Friday, May 3rd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.33 +3.22 +1.96 2,472,291
KO

The Coca-Cola Company

62.11 -0.07 -0.10 4,125,994
PFE

Pfizer Inc.

28.16 +0.35 +1.24 20,359,262
VZ

Verizon Communications Inc.

39.21 +0.32 +0.81 5,300,668
VIX

CBOE Volatility Index

13.72 +0.23 +1.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,814.78 +139.10 +0.36 166,788,989
DJTA

Dow Jones Transportation Average

15,412.76 +64.36 +0.42 66,536,823
SPX

S&P 500 Index

5,164.57 +36.78 +0.72
OEX

S&P 100 Index

2,456.35 +17.49 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,023.64 +132.84 +0.74
NYA

NYSE Composite Index

17,933.09 +135.20 +0.76
XAX

NYSE AMEX Composite Index

4,854.81 +61.53 +1.28
RUI

RUSSELL 1000 Index

2,830.22 +21.23 +0.76
RUT

Russell 2000 Index

2,062.15 +26.43 +1.30
RUA

Russell 3000 Index

2,957.06 +22.98 +0.78
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.72 +0.23 +1.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.84 -0.14 -0.74
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.05 -0.08 -0.47
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.17 -0.10 -0.65
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,880.33 +62.25 +0.71
 
Recent
Ticker Last Chg %Chg Volume
MSCI

MSCI Inc.

467.04 0.00 0.00