MSCI: MSCI Inc.

As of Friday, September 12th, 2025

$ 583.25

-2.23 -0.38%

Open: 584.07
High: 585.45
Low: 576.34
Volume: 719,486
Previous Close on Thursday, September 11th, 2025

$ 585.48

+22.30 +3.96%

Open: 565.71
High: 585.84
Low: 564.81
Volume: 475,397

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 584.07 585.45 576.34 583.25 719,486 -2.23 -0.38
2025-09-11 565.71 585.84 564.81 585.48 475,397 +22.30 +3.96
2025-09-10 571.77 571.77 558.98 563.18 647,825 -5.98 -1.05
2025-09-09 571.99 574.50 567.90 569.16 668,531 -5.42 -0.94
2025-09-08 557.73 576.16 554.91 574.58 919,810 +19.43 +3.50
2025-09-05 558.36 561.59 554.00 555.15 626,838 -2.04 -0.37
2025-09-04 554.10 557.60 551.00 557.19 583,363 +5.58 +1.01
2025-09-03 552.60 558.44 549.09 551.61 898,649 -2.30 -0.42
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 585.84
On 2025-09-11		 554.91
On 2025-09-08		 28.10 5.06 576.16
On 2025-09-08		 558.98
On 2025-09-10		 -2.98 575.13
10D 585.84
On 2025-09-11		 548.00
On 2025-09-02		 14.70 2.59 571.64
On 2025-08-29		 548.00
On 2025-09-02		 -4.14 566.12
20D 585.84
On 2025-09-11		 548.00
On 2025-09-02		 17.53 3.10 580.23
On 2025-08-22		 548.00
On 2025-09-02		 -5.55 567.11
WTD 585.84
On 2025-09-11		 554.91
On 2025-09-08		 28.10 5.06 576.16
On 2025-09-08		 558.98
On 2025-09-10		 -2.98 575.13
MTD 585.84
On 2025-09-11		 548.00
On 2025-09-02		 15.53 2.74 576.16
On 2025-09-08		 558.98
On 2025-09-10		 -2.98 565.95
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
MDT

Medtronic Inc.

94.03 -0.22 -0.23 6,088,008
MDU

MDU Resources Group Inc.

16.24 -0.16 -0.98 1,059,377
AXS

AXIS Capital Holdings Limited

99.08 -0.22 -0.22 572,970
SNAP

Snap Inc.

7.34 +0.05 +0.69 87,135,157
MSCI

MSCI Inc.

583.25 -2.23 -0.38 719,486