MSCI: MSCI Inc.

As of Friday, June 13th, 2025

$ 542.73

-12.46 -2.24%

Open: 549.64
High: 550.99
Low: 540.34
Volume: 465,510
Previous Close on Thursday, June 12th, 2025

$ 555.19

+0.77 +0.14%

Open: 552.25
High: 555.25
Low: 547.85
Volume: 410,981

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 549.64 550.99 540.34 542.73 465,510 -12.46 -2.24
2025-06-12 552.25 555.25 547.85 555.19 410,981 +0.77 +0.14
2025-06-11 557.62 560.59 553.03 554.42 565,834 -3.42 -0.61
2025-06-10 558.96 563.26 556.09 557.84 499,239 -0.16 -0.03
2025-06-09 567.78 569.22 557.31 558.00 526,285 -10.64 -1.87
2025-06-06 566.40 569.75 564.56 568.64 251,343 +4.57 +0.81
2025-06-05 568.93 568.93 561.15 564.07 348,309 -2.84 -0.50
2025-06-04 568.19 569.73 565.35 566.91 264,632 +0.50 +0.09
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 569.22
On 2025-06-09		 540.34
On 2025-06-13		 -25.91 -4.56 569.22
On 2025-06-09		 540.34
On 2025-06-13		 -5.07 553.64
10D 569.75
On 2025-06-06		 540.34
On 2025-06-13		 -21.29 -3.77 569.75
On 2025-06-06		 540.34
On 2025-06-13		 -5.16 559.84
20D 578.43
On 2025-05-16		 540.34
On 2025-06-13		 -32.68 -5.68 578.43
On 2025-05-16		 540.34
On 2025-06-13		 -6.58 562.82
WTD 569.22
On 2025-06-09		 540.34
On 2025-06-13		 -25.91 -4.56 569.22
On 2025-06-09		 540.34
On 2025-06-13		 -5.07 553.64
MTD 569.75
On 2025-06-06		 540.34
On 2025-06-13		 -21.29 -3.77 569.75
On 2025-06-06		 540.34
On 2025-06-13		 -5.16 559.84
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
MSCI

MSCI Inc.

542.73 -12.46 -2.24 465,510