MSCI: MSCI Inc.

As of Friday, March 13th, 2026

$ 547.90

+11.55 +2.15%

Open: 540.27
High: 553.11
Low: 538.93
Volume: 686,537
Previous Close on Thursday, March 12th, 2026

$ 536.35

-10.71 -1.96%

Open: 542.02
High: 551.95
Low: 535.36
Volume: 763,294

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-13 540.27 553.11 538.93 547.90 686,537 +11.55 +2.15
2026-03-12 542.02 551.95 535.36 536.35 763,294 -10.71 -1.96
2026-03-11 551.98 556.64 533.60 547.06 547,733 -3.05 -0.55
2026-03-10 559.92 561.48 549.24 550.11 594,918 -14.30 -2.53
2026-03-09 563.64 567.46 550.17 564.41 540,992 -4.83 -0.85
2026-03-06 565.41 569.33 551.30 569.24 660,678 +3.03 +0.54
2026-03-05 568.66 579.07 560.96 566.21 866,857 -6.16 -1.08
2026-03-04 566.48 576.04 559.88 572.37 546,710 +6.78 +1.20
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 567.46
On 2026-03-09		 533.60
On 2026-03-11		 -21.34 -3.75 567.46
On 2026-03-09		 533.60
On 2026-03-11		 -5.97 549.17
10D 579.07
On 2026-03-05		 533.60
On 2026-03-11		 -23.93 -4.18 579.07
On 2026-03-05		 533.60
On 2026-03-11		 -7.85 559.31
20D 579.07
On 2026-03-05		 512.75
On 2026-02-17		 25.68 4.92 579.07
On 2026-03-05		 533.60
On 2026-03-11		 -7.85 552.98
WTD 567.46
On 2026-03-09		 533.60
On 2026-03-11		 -21.34 -3.75 567.46
On 2026-03-09		 533.60
On 2026-03-11		 -5.97 549.17
MTD 579.07
On 2026-03-05		 533.60
On 2026-03-11		 -23.93 -4.18 579.07
On 2026-03-05		 533.60
On 2026-03-11		 -7.85 559.31
As of Friday, March 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.69 -7.01 -2.29 5,736,005
KO

The Coca-Cola Company

77.34 -0.27 -0.35 11,898,327
PFE

Pfizer Inc.

26.58 -0.28 -1.04 34,230,361
VZ

Verizon Communications Inc.

51.38 +0.75 +1.48 21,771,295
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,558.47 -119.38 -0.26 453,256,742
DJTA

Dow Jones Transportation Average

17,731.84 +20.92 +0.12 187,579,091
SPX

S&P 500 Index

6,632.19 -40.43 -0.61
OEX

S&P 100 Index

3,254.19 -30.17 -0.92
NDX

NASDAQ 100 Index

24,380.73 -152.85 -0.62
NYA

NYSE Composite Index

22,050.94 -67.76 -0.31
XAX

NYSE AMEX Composite Index

8,420.47 -199.61 -2.32
RUI

RUSSELL 1000 Index

3,616.28 -21.36 -0.59
RUT

Russell 2000 Index

2,480.05 -8.94 -0.36
RUA

Russell 3000 Index

3,766.72 -21.87 -0.58
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.75 +0.51 +1.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.43 +0.17 +0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.28 +0.33 +1.22
 
Recent
Ticker Last Chg %Chg Volume
ITT

ITT Inc.

187.76 +1.20 +0.64 1,021,525
MSCI

MSCI Inc.

547.90 +11.55 +2.15 686,537