MSCI: MSCI Inc.

As of Tuesday, April 29th, 2025

$ 540.46

+5.51 +1.03%

Open: 536.53
High: 542.90
Low: 531.41
Volume: 350,520
Previous Close on Monday, April 28th, 2025

$ 534.95

-0.41 -0.08%

Open: 534.68
High: 539.20
Low: 529.43
Volume: 433,128

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 536.53 542.90 531.41 540.46 350,520 +5.51 +1.03
2025-04-28 534.68 539.20 529.43 534.95 433,128 -0.41 -0.08
2025-04-25 532.97 537.75 528.67 535.36 504,498 +4.76 +0.90
2025-04-24 535.91 538.43 529.00 530.60 689,558 -2.81 -0.53
2025-04-23 548.21 559.99 531.79 533.41 940,914 -5.07 -0.94
2025-04-22 521.65 540.61 516.29 538.48 818,356 +5.00 +0.94
2025-04-21 539.27 542.68 525.77 533.48 917,270 -13.41 -2.45
2025-04-17 547.53 555.04 543.00 546.89 508,220 +4.33 +0.80
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 559.99
On 2025-04-23		 528.67
On 2025-04-25		 1.98 0.37 559.99
On 2025-04-23		 528.67
On 2025-04-25		 -5.59 534.96
10D 562.02
On 2025-04-15		 516.29
On 2025-04-22		 -10.79 -1.96 562.02
On 2025-04-15		 516.29
On 2025-04-22		 -8.14 539.28
20D 576.72
On 2025-04-02		 486.74
On 2025-04-07		 -25.04 -4.43 576.72
On 2025-04-02		 486.74
On 2025-04-07		 -15.60 538.56
WTD 542.90
On 2025-04-29		 529.43
On 2025-04-28		 5.10 0.95 539.20
On 2025-04-28		 539.20
On 2025-04-28		 0.00 537.71
MTD 576.72
On 2025-04-02		 486.74
On 2025-04-07		 -25.04 -4.43 576.72
On 2025-04-02		 486.74
On 2025-04-07		 -15.60 538.56
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
MSCI

MSCI Inc.

540.46 +5.51 +1.03 350,520