$83.94 +0.42 (%) MSCI Inc - New York Stock Exchange, Inc.

Sep. 30, 2016 | 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
9/30/201683.9984.2883.5483.94498,981
9/29/201684.8385.0183.3383.52343,745
9/28/201685.3485.5884.0984.90563,634
9/27/201685.2885.7584.9385.31589,005
9/26/201685.9486.5385.4085.48568,658
9/23/201686.7286.9886.3386.40413,279
9/22/201687.4387.5486.2486.77525,109
9/21/201686.1686.7585.5586.74490,477
9/20/201685.9385.9385.2085.66524,442
9/19/201685.3686.2284.6585.24430,997
9/16/201685.9785.9784.9885.361,529,673
9/15/201684.9286.0384.7585.86442,318
9/14/201685.1485.6484.5584.70606,274
9/13/201685.5286.1084.3984.87891,798
9/12/201684.2986.0884.0185.96665,442
9/9/201686.5386.7484.7084.73715,872
9/8/201688.6288.8286.9587.25815,089
9/7/201688.3489.0687.9989.06731,878
9/6/201690.0390.1987.6488.601,351,693
9/2/201689.6789.9788.9589.55925,243
9/1/201690.3190.7988.9789.27863,727
8/31/201689.8290.3989.2790.12584,998
8/30/201689.9190.2389.6089.97466,376
8/29/201688.8889.9188.8789.78307,431
8/26/201688.8689.8188.5388.91250,252
8/25/201687.9188.7787.6988.66310,665
8/24/201687.5788.2787.3988.11504,862
8/23/201687.7087.9887.4387.65314,025
8/22/201687.0487.4786.7887.38226,308
8/19/201687.1287.4686.6887.32279,293
8/18/201687.0787.2886.6887.17237,808
8/17/201686.3587.1886.3587.00449,468
8/16/201687.2287.2285.9086.65628,055
8/15/201686.2887.5186.1187.50473,304
8/12/201685.8686.3785.6086.29198,114
8/11/201685.9386.2485.8586.13223,909
8/10/201686.2986.5985.7986.09270,037
8/9/201686.1086.5585.8586.22299,871
8/8/201686.7187.1185.9886.11250,641
8/5/201686.2286.9885.6286.82396,790
8/4/201685.1785.9885.0685.38252,823
8/3/201684.9385.0684.5984.98317,530
8/2/201686.0686.0984.4084.76532,415
8/1/201685.9886.5985.5586.00471,107
7/29/201684.9186.4283.8986.04747,104
7/28/201683.9285.3382.1784.85645,134
7/27/201683.8083.9582.9483.50524,424
7/26/201682.8683.6482.8683.56282,859
7/25/201682.7783.0282.4982.97185,662
7/22/201682.5883.0082.0382.93205,947
7/21/201682.2982.9082.0382.47310,089
7/20/201682.3082.9982.0282.56314,023
7/19/201680.9081.9780.3981.97262,970
7/18/201681.5781.6881.1281.17183,999
7/15/201681.7282.0081.2981.49355,029
7/14/201682.2082.2081.4681.71590,963
7/13/201681.4382.0280.9981.50443,349
7/12/201679.9881.5679.9381.02625,861
7/11/201678.8779.7578.8779.38397,373
7/8/201678.9279.5278.4379.45506,027
7/7/201677.6778.7777.6778.45644,404
7/6/201676.5977.8676.4577.62487,502
7/5/201676.4176.9876.1176.78395,669
7/1/201676.8577.4976.6476.93356,972
6/30/201675.0577.1374.8777.12677,542
6/29/201674.6075.0174.1674.91487,764
6/28/201672.6674.0172.2273.81600,608
6/27/201673.0673.0671.5171.86677,530
6/24/201673.3975.1473.3973.73877,112
6/23/201675.5976.6675.5676.66509,263
6/22/201675.0875.0874.4374.83387,582
6/21/201674.6275.2774.6274.87335,654
6/20/201674.6375.0274.4874.55792,256
6/17/201674.1374.5073.6473.671,482,008
6/16/201674.0074.4773.6074.251,619,635
6/15/201674.6074.7774.2174.30754,304
6/14/201675.5175.5474.3874.52909,225
6/13/201676.2176.3775.6375.81699,212
6/10/201677.3577.5076.0476.72636,534
6/9/201677.7378.2477.4178.07474,828
6/8/201677.7578.3977.4378.05626,989
6/7/201677.5678.0477.0277.88900,107
6/6/201676.9277.7475.7577.36993,277
6/3/201677.9977.9977.0477.111,212,061
6/2/201678.5679.0378.3978.65827,192
6/1/201679.3079.4678.6978.71683,135
5/31/201679.5579.8678.7179.791,220,892
5/27/201678.7779.3278.6079.32288,496
5/26/201678.9079.0578.2478.45333,517
5/25/201678.9979.3378.4078.58556,009
5/24/201676.6178.9776.5778.94675,420
5/23/201676.1476.5675.8676.31332,924
5/20/201675.6376.2975.3975.99378,198
5/19/201674.9275.4674.3875.29425,888
5/18/201674.4775.5773.9374.98621,685
5/17/201674.8975.2774.4174.51542,503
5/16/201675.2875.5474.7574.99704,281
5/13/201675.7175.7774.8675.11372,919
5/12/201676.9677.0475.4975.69936,441
5/11/201677.1877.3476.5476.59789,376
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center