MSCI: MSCI Inc.

As of Tuesday, October 27th, 2026

$ 601.75

-15.92 -2.58%

Open: 622.34
High: 626.10
Low: 601.10
Volume: 430,157
Previous Close on Monday, October 26th, 2026

$ 617.67

+2.05 +0.33%

Open: 615.62
High: 621.25
Low: 615.20
Volume: 532,976

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 622.34 626.10 601.10 601.75 430,157 -15.92 -2.58
2026-10-26 615.62 621.25 615.20 617.67 532,976 +2.05 +0.33
2026-10-23 616.80 620.83 610.88 615.62 556,459 -4.62 -0.74
2026-10-22 605.15 624.18 600.87 620.24 635,897 +15.78 +2.61
2026-10-21 590.21 607.95 586.08 604.46 785,086 +12.77 +2.16
2026-10-20 587.16 605.61 574.55 591.69 1,435,548 +28.20 +5.00
2026-10-19 564.98 567.15 558.58 563.49 1,237,421 -5.59 -0.98
2026-10-16 574.01 577.00 564.53 569.08 883,554 -6.01 -1.05
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 626.10
On 2026-10-27		 586.08
On 2026-10-21		 10.06 1.70 624.18
On 2026-10-22		 610.88
On 2026-10-23		 -2.13 611.95
10D 626.10
On 2026-10-27		 557.00
On 2026-10-14		 40.93 7.30 577.00
On 2026-10-16		 558.58
On 2026-10-19		 -3.19 591.96
20D 626.10
On 2026-10-27		 535.35
On 2026-10-05		 61.99 11.48 577.00
On 2026-10-16		 558.58
On 2026-10-19		 -3.19 572.89
WTD 626.10
On 2026-10-27		 601.10
On 2026-10-27		 -13.87 -2.25 621.25
On 2026-10-26		 621.25
On 2026-10-26		 0.00 609.71
MTD 626.10
On 2026-10-27		 535.35
On 2026-10-05		 63.09 11.71 577.00
On 2026-10-16		 558.58
On 2026-10-19		 -3.19 574.70
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
MA

MasterCard Inc.

606.00 -7.55 -1.23 3,457,714
MSCI

MSCI Inc.

601.75 -15.92 -2.58 430,157