$62.65 0.00 (%) MSCI Inc - NYSE

May. 28, 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
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
3/4/201557.2257.3456.6556.78507,369
3/3/201557.5357.5557.2257.32346,772
3/2/201556.2457.6656.1357.57504,705
2/27/201556.7757.1556.0856.11747,755
2/26/201557.2957.2956.7056.79592,046
2/25/201557.7257.7357.1557.23408,889
2/24/201557.7257.9157.4157.65328,204
2/23/201558.0858.1257.5157.61424,898
2/20/201557.7258.0957.3058.03396,680
2/19/201557.3257.8957.3157.80449,854
2/18/201557.0057.3256.5757.32831,337
2/17/201557.0257.4757.0257.35603,144
2/13/201557.0757.4357.0057.20945,018
2/12/201556.7157.5456.5557.20623,033
2/11/201556.9657.1656.4956.58643,860
2/10/201557.1057.1756.5456.98786,404
2/9/201555.9756.9555.8956.91835,367
2/6/201555.7256.7655.5856.031,078,817
2/5/201554.9955.9954.7955.50394,346
2/4/201554.7255.5054.7255.13518,842
2/3/201554.5054.9854.4154.83437,533
2/2/201554.0354.4453.2254.36682,501
1/30/201553.7554.5053.6353.82841,624
1/29/201554.0454.5353.6254.50355,814
1/28/201554.5054.5053.8353.89499,208
1/27/201554.0554.6153.8254.28416,581
1/26/201554.0054.8953.5454.55602,609
1/23/201554.3454.6954.1154.22247,787
1/22/201553.9154.3953.2154.37615,636
1/21/201553.4253.9252.8753.57651,885
1/20/201554.0554.4753.0453.70815,426
1/16/201552.8254.1052.5454.06395,723
1/15/201553.7353.7352.6752.90629,538
1/14/201553.6353.9353.0153.70856,216
1/13/201552.7054.8952.4254.051,688,188
1/12/201552.0152.4951.7651.94500,803
1/9/201551.3452.0951.2751.97910,876
1/8/201550.0651.2749.6851.221,287,616
1/7/201548.8849.7948.4449.721,257,783
1/6/201547.6049.5547.5448.611,961,008
1/5/201547.4347.5946.8047.24814,094
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center