MSCI Inc $46.43

up +0.03


16/9/2014 11:34 AM  |  NYSE : MSCI  
Industries : Computer Software & Services / Application Software
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSCI historical data

Date Open High Low Close Volume
9/15/201446.8146.8546.3246.40239,259
9/12/201446.8446.8646.3746.70209,097
9/11/201446.4246.8046.4146.79199,657
9/10/201446.1646.7646.1446.65304,901
9/9/201446.1946.3045.8046.20353,780
9/8/201446.2046.6045.9446.29225,229
9/5/201446.4146.5546.1046.35172,194
9/4/201446.4046.7946.2146.43476,013
9/3/201446.7746.9546.2646.43247,143
9/2/201446.3246.9046.1646.58596,699
8/29/201445.9446.2545.7346.14286,603
8/28/201446.0346.0945.6845.87244,464
8/27/201446.8346.8346.0346.14233,071
8/26/201446.3247.0346.1446.74304,136
8/25/201446.5046.6346.1746.28166,201
8/22/201446.1746.5046.0746.21346,199
8/21/201445.9646.2545.7746.18228,446
8/20/201445.5445.9745.3845.86340,413
8/19/201445.7045.8845.4145.63375,237
8/18/201445.6545.8545.5045.68332,347
8/15/201445.3945.6544.6245.17367,203
8/14/201445.0545.3044.8545.12232,120
8/13/201444.7645.0344.5944.92193,919
8/12/201444.2144.8444.2144.60328,658
8/11/201444.2344.6144.0544.57496,019
8/8/201443.9344.3743.8144.00431,826
8/7/201444.4144.4143.7643.90203,670
8/6/201443.8244.3043.7644.15268,079
8/5/201444.3644.4643.9643.99438,940
8/4/201444.5044.8044.1044.55630,225
8/1/201444.8645.0543.8644.361,119,255
7/31/201447.0047.1745.2145.25803,522
7/30/201446.5246.9446.0646.56660,408
7/29/201446.7947.2946.3846.40559,792
7/28/201446.8046.9546.3346.73263,824
7/25/201446.8647.0346.4446.80268,910
7/24/201446.7947.1846.4047.11341,800
7/23/201446.9446.9446.6846.82365,438
7/22/201446.9547.3046.8546.94284,062
7/21/201446.6147.0346.5046.69253,638
7/18/201446.3746.9946.2546.93463,359
7/17/201446.4846.9146.1246.27346,747
7/16/201446.6446.8346.0846.64545,131
7/15/201446.5446.7846.0746.39368,228
7/14/201446.4046.6946.2846.37363,618
7/11/201445.9446.1945.6446.09289,884
7/10/201445.6846.2545.5645.93320,643
7/9/201446.4146.7046.0046.32311,159
7/8/201446.9147.2146.1946.47496,433
7/7/201447.1747.3846.9447.08415,983
7/3/201446.8147.4246.7647.34401,067
7/2/201446.4046.8046.3046.52393,209
7/1/201446.0046.7945.7446.55904,975
6/30/201445.2045.8645.1645.85644,749
6/27/201444.4645.2644.4645.20757,999
6/26/201444.5244.7144.1644.46319,637
6/25/201444.3944.9044.3744.59345,908
6/24/201444.8745.4144.4144.44575,550
6/23/201444.6444.9244.3444.86475,072
6/20/201445.0445.3344.5644.581,193,379
6/19/201445.2145.6244.5544.92455,812
6/18/201445.4445.7244.8645.11642,164
6/17/201444.6545.6644.6245.47501,360
6/16/201444.8044.9444.4144.77181,857
6/13/201444.8944.9844.5644.84185,490
6/12/201444.8045.0044.4944.76318,184
6/11/201444.4044.9744.2144.90291,953
6/10/201444.6144.8744.5244.70173,043
6/9/201444.4044.9344.2544.82197,881
6/6/201444.0044.7343.9944.41515,830
6/5/201443.5743.9643.2343.90288,639
6/4/201443.2543.4843.0243.45399,328
6/3/201443.2943.3642.8243.35488,118
6/2/201443.1543.4442.7643.34335,869
5/30/201443.4743.4742.8443.16436,465
5/29/201443.4543.4943.1043.48250,309
5/28/201443.3943.6343.0643.32519,333
5/27/201443.1443.7643.0143.41407,230
5/23/201442.6443.0742.5142.95421,646
5/22/201442.0642.6842.0142.56384,231
5/21/201441.5042.0741.3342.06897,351
5/20/201442.4742.4841.3741.38926,641
5/19/201442.2542.7542.2442.56230,391
5/16/201442.1242.4241.7242.28322,904
5/15/201442.1042.4041.2942.13600,878
5/14/201442.5742.6542.1742.17339,895
5/13/201443.3443.6042.6942.70517,045
5/12/201441.6443.6541.6043.341,467,158
5/9/201441.3541.8541.2241.541,443,673
5/8/201442.0042.1541.3841.42744,435
5/7/201441.3342.2741.0942.14865,593
5/6/201441.2341.4040.9441.26602,432
5/5/201441.0041.3240.5041.19632,401
5/2/201441.0842.0040.8941.24731,086
5/1/201440.5041.9540.4140.99904,904
4/30/201441.2941.6540.2640.544,041,076
4/29/201441.9742.1141.6441.71709,963
4/28/201441.8842.3341.4441.79532,013
4/25/201442.0142.5241.5441.69577,966
4/24/201442.5942.8242.2242.28492,582
Trading Center