MSCI: MSCI Inc.

As of Tuesday, April 23rd, 2024

$ 515.17

-- 0 0%

Open: 515.17
High: 515.17
Low: 515.17
Volume: N/A
Previous Close on Monday, April 22nd, 2024

$ 515.17

+5.10 +1.00%

Open: 514.28
High: 522.13
Low: 510.39
Volume: 914,734

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-22 514.28 522.13 510.39 515.17 914,734 +5.10 +1.00
2024-04-19 508.03 510.22 503.99 510.07 516,925 +4.31 +0.85
2024-04-18 512.32 518.17 499.77 505.76 1,421,611 -6.07 -1.19
2024-04-17 517.57 518.42 511.47 511.83 447,726 -1.60 -0.31
2024-04-16 513.20 514.35 508.67 513.43 466,419 +0.37 +0.07
2024-04-15 533.36 534.10 510.76 513.06 524,934 -13.56 -2.57
2024-04-12 528.51 532.90 520.78 526.62 434,820 -7.87 -1.47
2024-04-11 532.66 539.29 526.58 534.49 333,298 +1.44 +0.27
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 522.13
On 2024-04-22		 499.77
On 2024-04-18		 2.11 0.41 518.42
On 2024-04-17		 499.77
On 2024-04-18		 -3.60 511.25
10D 555.00
On 2024-04-09		 499.77
On 2024-04-18		 -33.89 -6.17 555.00
On 2024-04-09		 499.77
On 2024-04-18		 -9.95 521.82
20D 563.62
On 2024-04-01		 499.77
On 2024-04-18		 -37.94 -6.86 563.62
On 2024-04-01		 499.77
On 2024-04-18		 -11.33 535.04
WTD 522.13
On 2024-04-22		 510.39
On 2024-04-22		 5.10 1.00 -- -- -- 515.17
MTD 563.62
On 2024-04-01		 499.77
On 2024-04-18		 -45.28 -8.08 563.62
On 2024-04-01		 499.77
On 2024-04-18		 -11.33 530.02
As of Monday, April 22nd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.57 +11.38 +7.58 14,230,439
KO

The Coca-Cola Company

60.60 +0.05 +0.07 9,857,902
PFE

Pfizer Inc.

26.27 +0.01 +0.02 16,063,831
VZ

Verizon Communications Inc.

39.77 +1.17 +3.02 16,945,812
VIX

CBOE Volatility Index

15.82 -1.12 -6.61
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,484.33 +244.35 +0.64 211,353,162
DJTA

Dow Jones Transportation Average

15,435.17 +210.77 +1.38 89,303,727
SPX

S&P 500 Index

5,069.17 +58.57 +1.17
OEX

S&P 100 Index

2,401.16 +30.55 +1.29
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,486.05 +275.17 +1.60
NYA

NYSE Composite Index

17,781.22 +179.03 +1.02
XAX

NYSE AMEX Composite Index

4,895.83 +25.71 +0.53
RUI

RUSSELL 1000 Index

2,778.89 +33.90 +1.24
RUT

Russell 2000 Index

2,004.25 +36.78 +1.87
RUA

Russell 3000 Index

2,901.92 +36.31 +1.27
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.82 -1.12 -6.61
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.06 -0.44 -2.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.22 -0.64 -3.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.73 -0.90 -5.10
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,628.37 +128.60 +1.51
 
Recent
Ticker Last Chg %Chg Volume
MSCI

MSCI Inc.

515.17 0.00 0.00