MSCI: MSCI Inc.

As of Friday, June 12th, 2026

$ 599.12

+4.81 +0.81%

Open: 599.00
High: 600.81
Low: 588.31
Volume: 389,082
Previous Close on Thursday, June 11th, 2026

$ 594.31

-14.21 -2.34%

Open: 607.09
High: 609.30
Low: 593.42
Volume: 395,445

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 599.00 600.81 588.31 599.12 389,082 +4.81 +0.81
2026-06-11 607.09 609.30 593.42 594.31 395,445 -14.21 -2.34
2026-06-10 604.56 609.59 593.94 608.52 330,319 +0.98 +0.16
2026-06-09 602.16 610.10 594.00 607.54 377,554 +4.60 +0.76
2026-06-08 612.56 612.56 600.50 602.94 494,411 -12.52 -2.03
2026-06-05 621.41 624.89 612.44 615.46 457,904 -3.41 -0.55
2026-06-04 623.34 627.44 616.65 618.87 445,698 +5.29 +0.86
2026-06-03 625.62 625.86 613.06 613.58 672,386 -16.69 -2.65
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 612.56
On 2026-06-08		 588.31
On 2026-06-12		 -16.34 -2.65 612.56
On 2026-06-08		 588.31
On 2026-06-12		 -3.96 602.49
10D 644.68
On 2026-06-01		 588.31
On 2026-06-12		 -32.26 -5.11 644.68
On 2026-06-01		 588.31
On 2026-06-12		 -8.74 613.44
20D 644.68
On 2026-06-01		 558.47
On 2026-05-15		 29.43 5.17 644.68
On 2026-06-01		 588.31
On 2026-06-12		 -8.74 603.04
WTD 612.56
On 2026-06-08		 588.31
On 2026-06-12		 -16.34 -2.65 612.56
On 2026-06-08		 588.31
On 2026-06-12		 -3.96 602.49
MTD 644.68
On 2026-06-01		 588.31
On 2026-06-12		 -32.26 -5.11 644.68
On 2026-06-01		 588.31
On 2026-06-12		 -8.74 613.44
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
MSCI

MSCI Inc.

599.12 +4.81 +0.81 389,082