MSCI: MSCI Inc.

As of Wednesday, July 29th, 2026

$ 582.92

+3.53 +0.61%

Open: 580.93
High: 589.99
Low: 578.02
Volume: 543,547
Previous Close on Tuesday, July 28th, 2026

$ 579.39

+8.36 +1.46%

Open: 575.28
High: 585.55
Low: 568.42
Volume: 731,468

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 580.93 589.99 578.02 582.92 543,547 +3.53 +0.61
2026-07-28 575.28 585.55 568.42 579.39 731,468 +8.36 +1.46
2026-07-27 560.53 573.86 557.50 571.03 720,507 +20.24 +3.67
2026-07-24 559.51 561.19 549.59 550.79 1,139,265 -1.72 -0.31
2026-07-23 563.17 567.77 548.92 552.51 1,364,286 -18.44 -3.23
2026-07-22 555.01 572.00 555.01 570.95 1,174,748 +9.21 +1.64
2026-07-21 561.00 578.78 548.01 561.74 1,993,425 -63.37 -10.14
2026-07-20 627.63 631.70 621.07 625.11 748,739 -3.55 -0.56
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 589.99
On 2026-07-29		 548.92
On 2026-07-23		 11.97 2.10 567.77
On 2026-07-23		 549.59
On 2026-07-24		 -3.20 567.33
10D 644.77
On 2026-07-17		 548.01
On 2026-07-21		 -38.85 -6.25 644.77
On 2026-07-17		 548.01
On 2026-07-21		 -15.01 586.03
20D 644.77
On 2026-07-17		 548.01
On 2026-07-21		 22.88 4.09 644.77
On 2026-07-17		 548.01
On 2026-07-21		 -15.01 596.67
WTD 589.99
On 2026-07-29		 557.50
On 2026-07-27		 32.13 5.83 573.86
On 2026-07-27		 573.86
On 2026-07-27		 0.00 577.78
MTD 644.77
On 2026-07-17		 548.01
On 2026-07-21		 22.88 4.09 644.77
On 2026-07-17		 548.01
On 2026-07-21		 -15.01 596.67
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
MSCI

MSCI Inc.

582.92 +3.53 +0.61 543,547