$62.74 +0.49 (%) MSCI Inc - NYSE

Apr. 24, 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
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
1/2/201547.6947.9446.9347.69477,816
12/31/201448.2248.2247.4147.44564,937
12/30/201447.9448.3947.8348.16255,312
12/29/201448.2348.6948.0248.10363,581
12/26/201448.6548.9548.3248.35241,323
12/24/201448.2448.6147.9448.42182,021
12/23/201448.1548.6548.0348.16504,495
12/22/201447.8548.4547.5848.14754,500
12/19/201447.4948.0347.4547.892,252,608
12/18/201447.5647.6547.1947.57418,657
12/17/201446.3346.9845.8246.93623,518
12/16/201445.8946.4545.6646.08701,246
12/15/201446.3546.5245.8246.11814,465
12/12/201446.6847.0146.1546.15560,612
12/11/201447.2147.8446.9447.17615,708
12/10/201447.5747.8346.8246.91643,058
12/9/201447.5848.1147.2247.95527,860
12/8/201447.5948.2647.5948.08945,635
12/5/201448.0448.0447.4347.70476,033
12/4/201447.8248.1247.4147.92736,407
12/3/201447.8848.0647.7547.94418,902
12/2/201447.7448.1047.5647.91658,046
12/1/201448.3448.4447.6747.67535,454
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center