Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
MSCI Inc
(NY:
MSCI
)
582.09
+1.94 (+0.33%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 29, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 29, 2024
581.09
588.67
578.12
582.09
391,404
+1.94(+0.33%)
Aug 28, 2024
583.24
585.93
573.96
580.15
510,932
-4.76(-0.81%)
Aug 27, 2024
575.43
585.75
572.43
584.91
477,482
+9.28(+1.61%)
Aug 26, 2024
574.29
579.29
572.24
575.63
382,483
+4.44(+0.78%)
Aug 23, 2024
567.22
573.29
566.09
571.19
380,659
+6.46(+1.14%)
Aug 22, 2024
562.39
566.77
562.39
564.73
373,046
+3.09(+0.55%)
Aug 21, 2024
561.89
563.54
556.60
561.64
552,021
-1.36(-0.24%)
Aug 20, 2024
561.96
571.60
557.70
563.00
359,124
+2.47(+0.44%)
Aug 19, 2024
562.40
565.06
557.86
560.53
390,425
-1.13(-0.20%)
Aug 16, 2024
560.85
565.02
556.54
561.66
365,236
-1.48(-0.26%)
Aug 15, 2024
555.35
566.29
553.78
563.14
841,252
+8.81(+1.59%)
Aug 14, 2024
546.29
558.86
545.38
554.33
867,836
+7.88(+1.44%)
Aug 13, 2024
534.76
548.38
534.66
546.45
384,964
+14.04(+2.64%)
Aug 12, 2024
532.69
535.84
529.97
532.41
536,244
-1.42(-0.27%)
Aug 09, 2024
531.42
537.18
530.88
533.83
250,102
+3.09(+0.58%)
Aug 08, 2024
527.20
534.43
524.41
530.74
288,099
+6.35(+1.21%)
Aug 07, 2024
530.57
537.98
523.57
524.39
336,482
-1.72(-0.33%)
Aug 06, 2024
520.20
532.21
520.20
526.11
465,550
+8.68(+1.68%)
Aug 05, 2024
530.00
531.47
517.27
517.43
581,928
-22.42(-4.15%)
Aug 02, 2024
543.20
545.84
530.42
539.85
635,580
-8.05(-1.47%)
Aug 01, 2024
542.12
555.33
542.12
547.90
599,607
+7.14(+1.32%)
Jul 31, 2024
548.43
549.72
538.55
540.76
407,942
-5.50(-1.01%)
Jul 30, 2024
545.20
547.67
540.00
546.26
383,849
+3.63(+0.67%)
Jul 29, 2024
540.58
542.77
536.17
542.63
351,970
+2.08(+0.38%)
Jul 26, 2024
539.00
545.37
532.24
540.55
439,621
+2.34(+0.43%)
Jul 25, 2024
535.29
545.54
529.61
538.21
586,392
+4.01(+0.75%)
Jul 24, 2024
544.87
544.87
532.46
534.20
692,672
-11.81(-2.16%)
Jul 23, 2024
549.99
571.02
537.59
546.01
1,362,742
+39.99(+7.90%)
Jul 22, 2024
499.94
506.84
495.78
506.02
1,172,170
+10.13(+2.04%)
Jul 19, 2024
499.00
499.82
493.58
495.89
612,267
-2.66(-0.53%)
Jul 18, 2024
500.92
504.49
496.42
498.55
410,769
-5.45(-1.08%)
Jul 17, 2024
506.74
510.06
503.46
504.00
403,178
-4.00(-0.79%)
Jul 16, 2024
504.16
510.33
503.42
508.00
544,181
+6.50(+1.30%)
Jul 15, 2024
500.36
503.36
498.75
501.50
524,425
-0.50(-0.10%)
Jul 12, 2024
495.85
505.40
494.00
502.00
664,406
+8.35(+1.69%)
Jul 11, 2024
488.98
497.72
487.64
493.65
707,912
+4.65(+0.95%)
Jul 10, 2024
489.75
491.79
487.43
489.00
596,651
-0.07(-0.01%)
Jul 09, 2024
491.91
495.60
488.72
489.07
465,499
-3.19(-0.65%)
Jul 08, 2024
495.13
498.23
491.19
492.26
363,034
-2.98(-0.60%)
Jul 05, 2024
491.19
495.26
488.44
495.24
384,930
+4.23(+0.86%)
Jul 03, 2024
494.16
499.68
491.01
491.01
353,850
-0.41(-0.08%)
Jul 02, 2024
479.59
491.43
478.83
491.42
428,708
+12.11(+2.53%)
Jul 01, 2024
481.78
484.66
478.33
479.31
477,528
-2.44(-0.51%)
Jun 28, 2024
487.70
491.13
479.37
481.75
829,874
-5.06(-1.04%)
Jun 27, 2024
486.83
491.96
485.64
486.81
362,304
-0.10(-0.02%)
Jun 26, 2024
484.74
488.35
482.06
486.91
294,856
-1.88(-0.38%)
Jun 25, 2024
489.96
490.18
484.79
488.79
490,098
-0.37(-0.08%)
Jun 24, 2024
486.15
492.75
483.66
489.16
383,009
+2.84(+0.58%)
Jun 21, 2024
481.38
486.60
480.36
486.32
727,605
+3.53(+0.73%)
Jun 20, 2024
478.88
484.99
478.12
482.79
669,863
+6.27(+1.32%)
Jun 18, 2024
484.44
487.07
475.32
476.52
732,691
-8.26(-1.70%)
Jun 17, 2024
479.16
487.61
477.31
484.78
491,906
+4.25(+0.88%)
Jun 14, 2024
478.98
482.94
476.54
480.53
534,005
-3.75(-0.77%)
Jun 13, 2024
486.22
488.08
482.42
484.28
483,042
-3.66(-0.75%)
Jun 12, 2024
490.31
493.17
486.86
487.94
494,605
+3.46(+0.71%)
Jun 11, 2024
482.79
486.69
480.56
484.48
574,158
+0.47(+0.10%)
Jun 10, 2024
488.09
489.43
482.90
484.01
473,028
-7.68(-1.56%)
Jun 07, 2024
491.90
496.16
490.00
491.69
394,155
-1.40(-0.28%)
Jun 06, 2024
498.08
502.87
491.76
493.09
722,140
-5.22(-1.05%)
Jun 05, 2024
494.28
501.50
486.87
498.31
481,392
+5.12(+1.04%)
Jun 04, 2024
491.10
495.31
488.91
493.19
438,018
+2.69(+0.55%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.