MSCI: MSCI Inc.

As of Friday, May 17th, 2024

$ 505.33

+7.82 +1.57%

Open: 500.88
High: 505.66
Low: 495.20
Volume: 878,524
Previous Close on Thursday, May 16th, 2024

$ 497.51

+7.45 +1.52%

Open: 488.53
High: 503.52
Low: 488.07
Volume: 915,431

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 500.88 505.66 495.20 505.33 878,524 +7.82 +1.57
2024-05-16 488.53 503.52 488.07 497.51 915,431 +7.45 +1.52
2024-05-15 490.00 493.85 487.00 490.06 773,423 +1.95 +0.40
2024-05-14 490.00 494.35 482.69 488.11 738,906 +2.54 +0.52
2024-05-13 488.24 493.14 484.00 485.57 444,952 +0.41 +0.08
2024-05-10 483.80 487.88 482.28 485.16 544,393 +2.66 +0.55
2024-05-09 472.85 484.50 472.38 482.50 749,030 +11.75 +2.50
2024-05-08 470.28 474.87 468.43 470.75 811,181 -0.65 -0.14
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 505.66
On 2024-05-17		 482.69
On 2024-05-14		 20.17 4.16 494.35
On 2024-05-14		 487.00
On 2024-05-15		 -1.49 493.32
10D 505.66
On 2024-05-17		 468.43
On 2024-05-08		 38.29 8.20 480.26
On 2024-05-06		 468.43
On 2024-05-08		 -2.46 485.19
20D 522.13
On 2024-04-22		 439.95
On 2024-04-23		 -4.74 -0.93 522.13
On 2024-04-22		 439.95
On 2024-04-23		 -15.74 478.38
WTD 505.66
On 2024-05-17		 482.69
On 2024-05-14		 20.17 4.16 494.35
On 2024-05-14		 487.00
On 2024-05-15		 -1.49 493.32
MTD 505.66
On 2024-05-17		 458.69
On 2024-05-02		 39.54 8.49 480.48
On 2024-05-01		 458.69
On 2024-05-02		 -4.54 481.28
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
FDL

First Trust Morningstar Dividend Leaders

39.01 +0.10 +0.26 389,434
PFF

iShares U.S. Preferred Stock ETF

31.63 -0.04 -0.13 2,346,230
TFSL

TFS Financial Corporation

13.41 +0.03 +0.22 201,084
ASB

Associated Banc-Corp

22.27 +0.09 +0.41 871,003
MSCI

MSCI Inc.

505.33 +7.82 +1.57 878,524