$65.26 -0.76 (%) MSCI Inc - NYSE

Feb. 11, 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
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
1/5/201670.7171.4970.6071.14475,671
1/4/201671.1071.1070.0570.61752,671
12/31/201572.3973.0972.0872.13335,724
12/30/201572.6673.4472.4972.59245,417
12/29/201572.7673.3872.3372.85266,850
12/28/201572.1772.4571.7772.38444,518
12/24/201571.9572.5771.9472.35243,800
12/23/201571.7972.4871.5772.18400,759
12/22/201572.2272.2471.2171.54767,812
12/21/201572.2272.4371.2871.97911,085
12/18/201570.6371.8870.3671.522,505,199
12/17/201571.7571.7570.4770.89730,571
12/16/201570.9971.6870.1071.48677,587
12/15/201570.3070.4669.8770.331,000,567
12/14/201568.9069.6868.5869.621,057,931
12/11/201569.2669.5968.6968.80599,229
12/10/201569.4770.6569.1569.95426,310
12/9/201570.1370.6469.3069.42765,918
12/8/201570.1870.7369.7070.48626,433
12/7/201571.4971.8970.4170.67733,788
12/4/201569.6771.9269.6771.87808,424
12/3/201570.4070.7369.4969.64619,939
12/2/201570.4771.0070.0670.39331,160
12/1/201570.2570.6969.9170.56636,618
11/30/201570.6870.6869.6970.121,420,688
11/27/201569.8670.6769.6870.61125,060
11/25/201570.4070.4069.9169.96285,202
11/24/201569.1370.3769.0770.08837,034
11/23/201569.2969.6969.1669.52739,677
11/20/201569.6169.7469.1769.34412,405
11/19/201569.5469.7169.0169.42434,291
11/18/201569.3169.7168.6369.401,391,776
11/17/201568.3169.9167.9569.191,664,896
11/16/201565.9368.0765.7668.031,389,191
11/13/201566.3266.5165.6266.211,818,605
11/12/201567.7467.7466.0566.771,298,593
11/11/201567.3367.5666.4067.291,058,361
11/10/201566.7567.3365.5767.253,264,840
11/9/201567.8867.8866.4466.492,954,354
11/6/201568.7569.0167.6267.792,024,991
11/5/201569.5370.0968.3868.621,660,452
11/4/201570.3570.7069.2769.46974,421
11/3/201571.0171.0369.9570.211,294,018
11/2/201567.9671.2167.9571.052,384,128
10/30/201565.7867.1465.7867.001,032,480
10/29/201563.4265.7462.9165.52834,546
10/28/201561.7063.0661.6563.05371,103
10/27/201562.4062.7661.2161.52374,721
10/26/201561.7662.8461.7262.77504,648
10/23/201561.7061.9261.1861.80207,842
10/22/201560.8661.8460.6961.08450,948
10/21/201561.1261.2960.3660.46402,327
10/20/201560.6361.0059.7960.90256,395
10/19/201559.8960.9459.7560.79354,149
10/16/201559.9960.2059.4860.18338,277
10/15/201559.4859.8559.3159.85508,815
10/14/201560.1560.3359.1059.19507,830
10/13/201560.0560.8560.0560.15456,655
10/12/201559.8960.7559.7860.49761,629
10/9/201559.9560.2259.7760.00632,779
10/8/201559.0960.2059.0959.93640,568
10/7/201558.9359.4958.7159.32958,280
10/6/201558.9659.2458.3758.61733,407
10/5/201559.0059.4658.5559.231,197,490
10/2/201557.0458.5756.8758.571,261,007
10/1/201559.1659.5457.5957.951,319,239
9/30/201558.7959.5758.4959.46849,384
9/29/201559.1059.1057.9158.24606,655
9/28/201560.8961.0958.9058.94567,118
9/25/201561.1062.0760.6361.32989,546
9/24/201560.6661.1860.3760.47911,672
9/23/201561.0161.8260.7161.41701,199
9/22/201561.0161.1460.5060.97505,051
9/21/201560.4362.3859.5561.82775,957
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center