MSCI: MSCI Inc.

As of Thursday, October 30th, 2025

$ 583.14

+15.60 +2.75%

Open: 568.57
High: 589.20
Low: 568.17
Volume: 695,417
Previous Close on Wednesday, October 29th, 2025

$ 567.54

-26.22 -4.42%

Open: 588.16
High: 588.21
Low: 560.22
Volume: 1,135,432

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 568.57 589.20 568.17 583.14 695,417 +15.60 +2.75
2025-10-29 588.16 588.21 560.22 567.54 1,135,432 -26.22 -4.42
2025-10-28 553.92 594.38 550.93 593.76 1,465,697 +46.90 +8.58
2025-10-27 545.55 548.85 542.79 546.86 688,181 +4.57 +0.84
2025-10-24 543.60 547.88 538.79 542.29 393,480 +3.54 +0.66
2025-10-23 536.56 539.19 533.08 538.75 440,265 +1.14 +0.21
2025-10-22 539.83 545.74 535.99 537.61 514,555 -2.75 -0.51
2025-10-21 531.78 545.32 531.78 540.36 686,167 +3.66 +0.68
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 594.38
On 2025-10-28		 538.79
On 2025-10-24		 44.39 8.24 594.38
On 2025-10-28		 560.22
On 2025-10-29		 -5.75 566.72
10D 594.38
On 2025-10-28		 525.31
On 2025-10-20		 49.80 9.34 594.38
On 2025-10-28		 560.22
On 2025-10-29		 -5.75 552.14
20D 594.38
On 2025-10-28		 525.31
On 2025-10-20		 22.37 3.99 573.63
On 2025-10-08		 525.31
On 2025-10-20		 -8.42 553.61
WTD 594.38
On 2025-10-28		 542.79
On 2025-10-27		 40.85 7.53 594.38
On 2025-10-28		 560.22
On 2025-10-29		 -5.75 572.83
MTD 594.38
On 2025-10-28		 525.31
On 2025-10-20		 15.73 2.77 573.63
On 2025-10-08		 525.31
On 2025-10-20		 -8.42 553.89
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
MSCI

MSCI Inc.

583.14 +15.60 +2.75 695,417