$82.19 +0.06 (%) MSCI Inc - New York Stock Exchange, Inc.

Jan. 24, 2017 | 03:00 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
1/23/201781.4582.2481.2582.13471,796
1/20/201781.4882.0281.3281.75345,206
1/19/201782.3382.6281.1181.16499,871
1/18/201781.7282.4580.3882.29705,185
1/17/201782.4882.7381.0981.10503,081
1/13/201781.7582.7481.4382.40426,509
1/12/201781.1481.6079.8981.25403,210
1/11/201781.2381.5680.8481.52365,487
1/10/201782.3282.6081.0981.52558,882
1/9/201783.1283.5282.5982.68668,118
1/6/201781.7983.9081.7983.40597,803
1/5/201780.4381.7680.4381.64557,518
1/4/201779.0881.1079.0880.71849,803
1/3/201779.7879.7978.4078.71645,994
12/30/201678.7479.3778.3578.78495,530
12/29/201678.4578.8278.0178.57456,856
12/28/201678.8779.0478.1478.36389,919
12/27/201678.8079.3378.5578.85456,159
12/23/201678.7578.8778.2178.59468,871
12/22/201679.5479.7777.7578.49748,375
12/21/201680.6480.8479.6079.66474,862
12/20/201680.1480.8979.9380.74866,902
12/19/201679.7880.8779.7880.25433,877
12/16/201680.8180.8879.8679.901,208,055
12/15/201679.8181.2779.7880.54637,744
12/14/201681.1381.7979.4279.85604,706
12/13/201681.0281.8380.8581.04794,062
12/12/201681.2581.3280.2480.48645,916
12/9/201680.8581.7680.7881.46375,963
12/8/201680.6581.0179.8980.70584,340
12/7/201679.8680.8778.7380.76541,650
12/6/201680.8281.0078.8079.49887,615
12/5/201679.8180.9579.8180.75496,262
12/2/201677.4679.3677.3879.33593,792
12/1/201678.7579.2676.5277.141,012,855
11/30/201681.0781.0778.7678.80982,285
11/29/201680.5981.1980.5080.63396,343
11/28/201680.3580.9380.1980.28342,338
11/25/201680.2781.0080.2580.78196,670
11/23/201679.7980.2179.2980.19364,475
11/22/201680.6180.8079.7580.01371,371
11/21/201680.2480.6980.0180.41481,144
11/18/201679.5879.9579.3779.69557,495
11/17/201678.4479.6777.7279.50556,816
11/16/201677.3778.9877.2677.93633,881
11/15/201677.0578.3076.6477.51824,830
11/14/201680.5980.7677.4677.56837,316
11/11/201680.9981.6979.9480.00661,429
11/10/201682.2182.9280.8881.17483,075
11/9/201680.0081.9479.2181.79645,924
11/8/201680.7181.9680.2881.08453,039
11/7/201680.5081.1579.9380.86542,151
11/4/201679.1880.4879.1879.37545,105
11/3/201679.0979.8978.9679.08561,258
11/2/201679.0479.7478.7778.82542,841
11/1/201680.5780.6278.9279.18524,507
10/31/201679.5480.4879.4080.19914,155
10/28/201679.7379.8678.8878.95647,348
10/27/201684.2284.2279.4579.601,003,864
10/26/201682.6883.5482.6882.93520,996
10/25/201683.3483.5782.8083.19267,969
10/24/201683.8883.8883.1083.22224,877
10/21/201681.9282.9881.2182.90263,521
10/20/201682.8183.4282.4082.43275,032
10/19/201682.9583.0582.5582.93303,384
10/18/201683.6583.7682.8483.00304,401
10/17/201682.7983.2782.7482.92428,355
10/14/201682.5683.3582.5182.91664,276
10/13/201681.2382.1581.0081.961,261,126
10/12/201679.8882.2779.8881.92941,554
10/11/201680.8481.5078.6380.101,894,635
10/10/201683.2983.6982.8582.97357,206
10/7/201683.2983.3782.2982.66552,090
10/6/201683.3283.3281.9083.12599,032
10/5/201683.1384.0083.0983.21470,696
10/4/201683.9584.0482.7483.02459,911
10/3/201683.7784.1383.2083.51422,696
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center