MSCI: MSCI Inc.

As of Wednesday, April 29th, 2026

$ 598.13

+3.35 +0.56%

Open: 593.93
High: 599.99
Low: 587.00
Volume: 613,994
Previous Close on Tuesday, April 28th, 2026

$ 594.78

+3.76 +0.64%

Open: 599.88
High: 602.88
Low: 593.40
Volume: 627,712

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 593.93 599.99 587.00 598.13 613,994 +3.35 +0.56
2026-04-28 599.88 602.88 593.40 594.78 627,712 +3.76 +0.64
2026-04-27 590.46 599.71 589.10 591.02 547,243 -1.67 -0.28
2026-04-24 595.00 598.36 589.67 592.69 375,507 -5.32 -0.89
2026-04-23 609.33 611.05 581.69 598.01 773,866 -10.03 -1.65
2026-04-22 608.00 621.29 605.00 608.04 898,803 +10.65 +1.78
2026-04-21 572.87 604.08 570.75 597.39 1,402,331 +30.44 +5.37
2026-04-20 568.55 570.43 556.36 566.95 566,341 -1.60 -0.28
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 611.05
On 2026-04-23		 581.69
On 2026-04-23		 -9.91 -1.63 611.05
On 2026-04-23		 587.00
On 2026-04-29		 -3.94 594.93
10D 621.29
On 2026-04-22		 556.36
On 2026-04-20		 38.07 6.80 621.29
On 2026-04-22		 581.69
On 2026-04-23		 -6.37 588.05
20D 621.29
On 2026-04-22		 525.58
On 2026-04-01		 59.12 10.97 621.29
On 2026-04-22		 581.69
On 2026-04-23		 -6.37 567.70
WTD 602.88
On 2026-04-28		 587.00
On 2026-04-29		 5.44 0.92 602.88
On 2026-04-28		 587.00
On 2026-04-29		 -2.63 594.64
MTD 621.29
On 2026-04-22		 525.58
On 2026-04-01		 59.12 10.97 621.29
On 2026-04-22		 581.69
On 2026-04-23		 -6.37 567.70
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 -5.63 -1.95 7,350,694
KO

The Coca-Cola Company

78.87 +0.52 +0.66 17,817,096
PFE

Pfizer Inc.

26.26 -0.22 -0.83 29,812,953
VZ

Verizon Communications Inc.

46.61 -0.64 -1.35 24,155,265
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,861.81 -280.12 -0.57 443,243,369
DJTA

Dow Jones Transportation Average

20,531.30 -201.52 -0.97 125,930,297
SPX

S&P 500 Index

7,135.95 -2.88 -0.04
OEX

S&P 100 Index

3,524.11 -0.48 -0.01
NDX

NASDAQ 100 Index

27,186.99 +157.97 +0.58
NYA

NYSE Composite Index

22,751.51 -84.22 -0.37
XAX

NYSE AMEX Composite Index

8,928.74 +40.08 +0.45
RUI

RUSSELL 1000 Index

3,881.66 -4.98 -0.13
RUT

Russell 2000 Index

2,739.47 -16.58 -0.60
RUA

Russell 3000 Index

4,048.48 -6.09 -0.15
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.05 +0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.75 +0.19 +0.92
 
Recent
Ticker Last Chg %Chg Volume
MSCI

MSCI Inc.

598.13 +3.35 +0.56 613,994