$79.79 +0.47 (%) MSCI Inc - New York Stock Exchange, Inc.

May. 31, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSCI historical data

Date Open High Low Close Volume
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
5/10/201676.5877.4576.2677.37404,182
5/9/201675.5476.7175.4076.41502,579
5/6/201674.5075.5374.1775.38616,157
5/5/201674.8975.3774.5774.80397,914
5/4/201674.6474.9674.3674.75527,053
5/3/201675.6875.7974.0974.89530,707
5/2/201676.3276.3275.5176.00541,245
4/29/201675.7476.0374.6175.941,014,558
4/28/201675.4877.1975.2175.29696,382
4/27/201675.9476.4075.4276.36421,563
4/26/201675.5676.2275.2275.97387,236
4/25/201675.3375.5374.7975.34354,424
4/22/201674.7475.8074.7475.39396,941
4/21/201675.7076.1575.1475.16310,033
4/20/201676.1176.3975.2975.56530,974
4/19/201675.8276.3175.3775.93706,826
4/18/201674.5175.6874.5175.60477,113
4/15/201674.3574.7173.8374.64634,826
4/14/201674.0274.4473.8474.35626,489
4/13/201674.2274.6773.4574.07859,204
4/12/201673.4773.8472.8573.76332,482
4/11/201673.5074.1073.0173.14328,671
4/8/201674.0674.0672.9173.44320,166
4/7/201674.4774.5472.9973.72655,459
4/6/201673.8475.0973.8374.91721,769
4/5/201673.7874.1173.5573.79512,660
4/4/201674.8674.8673.6374.20363,392
4/1/201673.7574.6173.5074.61380,713
3/31/201673.0274.9273.0274.081,189,856
3/30/201672.9573.6572.8373.15580,926
3/29/201671.4072.7171.3772.67670,608
3/28/201670.7271.6570.6471.37503,736
3/24/201671.0671.4070.2770.74614,467
3/23/201671.6572.3571.5471.60783,617
3/22/201670.9871.9870.8271.63713,989
3/21/201671.0571.6871.0271.38649,961
3/18/201670.1671.4770.1671.271,702,688
3/17/201669.6670.4869.5070.23766,199
3/16/201669.1870.0768.7069.77815,207
3/15/201669.5669.7468.7369.31826,898
3/14/201669.5770.3569.2969.711,031,750
3/11/201669.6169.6869.0769.62901,304
3/10/201669.7970.3868.3568.95875,935
3/9/201669.1069.6968.6769.46865,720
3/8/201669.6969.6968.2868.701,313,998
3/7/201669.3370.2469.0569.96896,874
3/4/201670.2570.2569.4269.501,101,483
3/3/201670.7770.7769.5770.091,602,669
3/2/201671.6071.6069.5770.851,456,879
3/1/201671.0571.6270.7871.511,706,526
2/29/201672.4072.9070.4870.525,022,990
2/26/201673.0673.7072.3472.461,228,302
2/25/201671.4272.6871.3572.56985,285
2/24/201672.1672.2070.1371.452,027,882
2/23/201672.8373.7172.4272.75946,902
2/22/201672.5173.1972.0772.83785,922
2/19/201670.1571.6870.1571.55539,638
2/18/201670.3770.9269.6070.641,242,775
2/17/201668.7870.2068.7870.06964,350
2/16/201667.9069.5567.7668.581,121,400
2/12/201666.2567.3865.5467.26911,646
2/11/201664.7966.1764.2965.261,268,858
2/10/201665.5167.6465.3766.021,010,907
2/9/201662.5565.3162.2765.081,142,530
2/8/201664.5164.5162.1763.161,324,807
2/5/201666.8367.3564.9765.291,040,507
2/4/201665.0567.7265.0066.891,593,551
2/3/201667.3267.6465.1166.32861,189
2/2/201666.9467.0266.2666.79778,114
2/1/201668.1868.3867.2767.74770,745
1/29/201666.9769.2266.8968.841,257,838
1/28/201666.8467.7166.2466.551,018,555
1/27/201665.7467.7365.5966.21704,791
1/26/201666.3066.8165.9366.08827,143
1/25/201666.9467.8166.2466.311,345,763
1/22/201666.3867.3765.8366.99890,380
1/21/201665.6066.3165.0165.58938,035
1/20/201665.4366.1664.1365.441,350,642
1/19/201668.2468.4566.2766.59815,168
1/15/201666.5568.1766.4867.45756,637
1/14/201668.0568.3667.5168.001,651,632
1/13/201669.4869.9167.6267.76719,118
1/12/201668.6769.2868.3569.20615,060
1/11/201668.7668.9667.7868.13986,300
1/8/201669.5869.8268.3968.50983,165
1/7/201669.2470.7369.1269.49877,073
1/6/201670.2670.8770.1070.59901,223
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center