$65.73 -1.16 (%) MSCI Inc - NYSE

Jul. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSCI historical data

Date Open High Low Close Volume
7/27/201566.3566.4465.5465.73354,320
7/24/201566.4667.2466.4666.89554,528
7/23/201566.5067.1766.3866.55635,582
7/22/201566.1766.5766.1766.49449,476
7/21/201566.2766.5366.0766.30668,342
7/20/201565.9866.5465.9566.36323,859
7/17/201566.1866.2565.6666.02386,499
7/16/201565.0466.3464.9366.24453,642
7/15/201564.6365.1164.5164.81401,165
7/14/201564.2464.5364.0064.51776,795
7/13/201564.1664.4963.9064.14416,709
7/10/201562.9263.9162.8263.79492,558
7/9/201562.3662.3761.8362.23596,763
7/8/201562.3862.4961.5361.69762,613
7/7/201562.0263.0061.3162.91702,723
7/6/201561.4162.2061.3562.11489,328
7/2/201562.3062.3761.7462.02370,383
7/1/201562.1262.5361.9862.21663,485
6/30/201562.1662.3061.5361.55601,718
6/29/201563.1263.4361.7761.79483,574
6/26/201563.5163.9163.2363.751,506,883
6/25/201563.2363.3763.1063.32335,436
6/24/201563.2263.3362.9463.10358,694
6/23/201562.1363.2462.1363.23834,424
6/22/201562.0062.5261.7062.00645,036
6/19/201561.9362.2461.8361.87510,889
6/18/201561.8762.0961.5361.96505,131
6/17/201561.7062.1261.6761.78376,627
6/16/201561.0961.8561.0661.70660,178
6/15/201561.5261.5560.9561.22952,505
6/12/201561.9762.1461.7461.89432,876
6/11/201561.8162.1061.4562.00578,988
6/10/201561.5461.9861.3961.72807,817
6/9/201561.4361.6561.0761.43309,994
6/8/201561.8061.8761.3861.38404,195
6/5/201561.9462.0461.6361.80657,103
6/4/201562.1862.5661.9462.00693,086
6/3/201562.1662.6162.1062.48666,675
6/2/201562.0162.3061.9062.18360,157
6/1/201562.3562.6661.7462.15517,803
5/29/201562.6762.7061.9962.05487,997
5/28/201562.7062.7662.4262.65349,222
5/27/201563.2063.2562.5962.69557,015
5/26/201563.6763.8062.8963.20316,813
5/22/201563.0663.7163.0063.42226,857
5/21/201562.9963.2862.7563.01411,259
5/20/201563.7663.7863.0663.13528,361
5/19/201563.5063.6263.2563.60638,419
5/18/201562.3663.5562.1263.54525,504
5/15/201562.6562.7062.3362.48417,389
5/14/201562.0062.5861.8262.56503,794
5/13/201561.1561.8861.0561.83337,132
5/12/201561.4461.9160.8261.36562,826
5/11/201562.1362.3861.8261.83416,765
5/8/201562.0662.4061.9262.10580,581
5/7/201561.2561.9561.1161.60528,833
5/6/201562.1162.4561.3861.46377,922
5/5/201562.2162.3861.8162.04483,035
5/4/201562.3862.7162.1262.42472,122
5/1/201561.5562.3961.1462.35493,516
4/30/201561.7362.6061.0861.19723,871
4/29/201562.5663.0262.3462.60803,388
4/28/201563.1263.1462.3062.93466,518
4/27/201562.8463.2462.4462.96570,329
4/24/201562.2662.7761.5062.74478,602
4/23/201561.5662.4861.1262.25430,879
4/22/201560.8761.6360.0661.60918,995
4/21/201561.2261.4660.7960.87746,502
4/20/201561.1561.4760.9060.94460,655
4/17/201561.0061.1060.6160.89858,294
4/16/201560.8561.4160.5461.20285,901
4/15/201561.1061.1060.6861.001,267,357
4/14/201560.4661.1360.0261.071,538,112
4/13/201560.5160.9660.2960.32552,619
4/10/201560.7761.0060.3060.60651,151
4/9/201561.7261.9960.6860.75772,799
4/8/201561.3062.0161.1961.83696,165
4/7/201562.0962.1261.1761.28544,148
4/6/201561.2162.3561.1162.12775,127
4/2/201561.1161.5660.9161.51512,967
4/1/201561.1861.5160.4361.04748,745
3/31/201560.8961.4160.5761.31633,021
3/30/201560.0061.2959.8260.92502,299
3/27/201559.1859.6958.8959.58712,245
3/26/201559.1760.0159.0959.82603,105
3/25/201559.9660.1959.2459.321,031,699
3/24/201560.1660.1659.6459.78524,670
3/23/201559.6960.1859.1860.18526,095
3/20/201558.8059.8758.5159.691,147,007
3/19/201558.6858.7958.2858.62589,439
3/18/201558.3258.8658.2258.70564,409
3/17/201557.8158.5857.8158.41490,593
3/16/201557.0057.9256.9957.90280,949
3/13/201557.1657.2556.2856.74254,704
3/12/201556.0957.2456.0157.18366,105
3/11/201554.9056.0454.8455.83551,646
3/10/201555.1155.1554.6354.72643,891
3/9/201555.4555.8955.2255.66593,540
3/6/201555.2656.0255.2155.45725,187
3/5/201556.6556.9555.1855.401,095,763
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!