MSCI: MSCI Inc.

As of Friday, December 12th, 2025

$ 551.09

+1.48 +0.27%

Open: 552.26
High: 555.95
Low: 546.09
Volume: 621,433
Previous Close on Thursday, December 11th, 2025

$ 549.61

+11.42 +2.12%

Open: 539.10
High: 550.62
Low: 539.10
Volume: 679,043

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 552.26 555.95 546.09 551.09 621,433 +1.48 +0.27
2025-12-11 539.10 550.62 539.10 549.61 679,043 +11.42 +2.12
2025-12-10 536.26 541.73 530.41 538.19 1,097,735 +0.97 +0.18
2025-12-09 539.62 544.87 536.29 537.22 593,414 +0.32 +0.06
2025-12-08 535.69 540.55 534.56 536.90 889,751 -1.36 -0.25
2025-12-05 540.00 544.14 531.49 538.26 795,983 -2.59 -0.48
2025-12-04 545.12 550.00 538.26 540.85 811,751 -4.71 -0.86
2025-12-03 546.11 553.44 545.00 545.56 920,164 -1.73 -0.32
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 555.95
On 2025-12-12		 530.41
On 2025-12-10		 12.83 2.38 544.87
On 2025-12-09		 530.41
On 2025-12-10		 -2.65 542.60
10D 565.79
On 2025-12-01		 530.41
On 2025-12-10		 -12.63 -2.24 565.79
On 2025-12-01		 530.41
On 2025-12-10		 -6.25 544.46
20D 573.60
On 2025-11-14		 530.41
On 2025-12-10		 -22.25 -3.88 573.60
On 2025-11-14		 530.41
On 2025-12-10		 -7.53 552.61
WTD 555.95
On 2025-12-12		 530.41
On 2025-12-10		 12.83 2.38 544.87
On 2025-12-09		 530.41
On 2025-12-10		 -2.65 542.60
MTD 565.79
On 2025-12-01		 530.41
On 2025-12-10		 -12.63 -2.24 565.79
On 2025-12-01		 530.41
On 2025-12-10		 -6.25 544.46
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
MSCI

MSCI Inc.

551.09 +1.48 +0.27 621,433