MSCI: MSCI Inc.

As of Friday, September 11th, 2026

$ 554.61

+7.01 +1.28%

Open: 552.56
High: 556.51
Low: 545.70
Volume: 424,281
Previous Close on Thursday, September 10th, 2026

$ 547.60

-6.94 -1.25%

Open: 554.24
High: 555.80
Low: 545.12
Volume: 493,474

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 552.56 556.51 545.70 554.61 424,281 +7.01 +1.28
2026-09-10 554.24 555.80 545.12 547.60 493,474 -6.94 -1.25
2026-09-09 549.85 556.61 545.56 554.54 495,882 +3.15 +0.57
2026-09-08 569.34 569.34 550.15 551.39 515,686 -21.62 -3.77
2026-09-04 566.56 573.41 560.46 573.01 476,531 -1.64 -0.29
2026-09-03 567.82 576.39 564.46 574.65 285,693 +14.02 +2.50
2026-09-02 563.13 565.71 555.01 560.63 386,799 -2.46 -0.44
2026-09-01 568.83 572.75 559.69 563.09 350,469 -7.55 -1.32
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 573.41
On 2026-09-04		 545.12
On 2026-09-10		 -20.04 -3.49 573.41
On 2026-09-04		 545.12
On 2026-09-10		 -4.93 556.23
10D 576.55
On 2026-08-28		 545.12
On 2026-09-10		 -14.54 -2.55 576.55
On 2026-08-28		 545.12
On 2026-09-10		 -5.45 562.09
20D 576.55
On 2026-08-28		 545.12
On 2026-09-10		 -20.63 -3.59 576.55
On 2026-08-28		 545.12
On 2026-09-10		 -5.45 563.49
WTD 569.34
On 2026-09-08		 545.12
On 2026-09-10		 -18.40 -3.21 569.34
On 2026-09-08		 545.12
On 2026-09-10		 -4.25 552.04
MTD 576.39
On 2026-09-03		 545.12
On 2026-09-10		 -16.03 -2.81 576.39
On 2026-09-03		 545.12
On 2026-09-10		 -5.43 559.94
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
PLD

Prologis Inc.

135.75 +1.34 +1.00 2,328,296
STIM

Neuronetics Inc.

3.03 +0.02 +0.66 748,129
OC

Owens Corning

131.90 +4.41 +3.46 1,582,812
PINS

Pinterest Inc.

19.05 +0.27 +1.44 13,735,763
MSCI

MSCI Inc.

554.61 +7.01 +1.28 424,281