MSCI Historical Data - MSCI

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
US$80.29
USA Small Cap Basic
Monthly Subscription
for only
US$33.03
USA Big Cap Pro
Monthly Subscription
for only
US$52.04
VAT not included
Stock Name Stock Symbol Market Stock Type
MSCI Inc MSCI NYSE Common Stock
  Price Change Price Change % Stock Price High Price Low Price Open Price Close Price Last Trade
  -4.63 -2.02% 224.40 228.75 222.77 228.07 229.03 10:59:44
more quote information »

MSCI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week228.66230221.39226.3883301k-4.26-1.86%
1 Month236.07237.08210.34221.2222449k-11.67-4.94%
3 Months233.85244.71206.8228226.4438527k-9.45-4.04%
6 Months218.59260206.8228227.9350532k5.812.66%
1 Year156.81260134.28193.2926610k67.5943.10%
3 Years83.6526076.52151.3695523k140.75168.26%
5 Years43.1526043.01113.4445564k181.25420.05%

MSCI 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
19 Oct 2019224.40-4.63-2.02%222.77228.75279,637
18 Oct 2019229.03+3.05+1.35%226.07229.29251,241
17 Oct 2019225.98-1.10-0.48%221.39227.69334,548
16 Oct 2019227.08+1.97+0.88%225.72229.155286,348
15 Oct 2019225.11-0.22-0.10%224.57227.71262,406
12 Oct 2019225.33+2.68+1.20%225.00230.00368,311
11 Oct 2019222.65+3.18+1.45%217.58223.95415,154
10 Oct 2019219.47+4.96+2.31%217.28221.23269,978
09 Oct 2019214.51-6.28-2.84%213.01219.0478399,158
08 Oct 2019220.79-0.22-0.10%219.53222.46305,883
05 Oct 2019221.01+3.17+1.46%217.54221.50355,053
04 Oct 2019217.84+5.14+2.42%210.34218.68684,235
03 Oct 2019212.70-3.53-1.63%211.25214.81608,706
02 Oct 2019216.23-1.52-0.70%216.15220.63474,249
01 Oct 2019217.75+1.86+0.86%214.2201219.98620,105
28 Sep 2019215.89-7.66-3.43%213.07228.115783,390
27 Sep 2019223.55-3.51-1.55%222.81226.99386,908
26 Sep 2019227.06+1.45+0.64%222.57227.83341,897
25 Sep 2019225.61-0.35-0.15%224.60230.22483,119
24 Sep 2019225.96+0.22+0.10%224.06226.93462,302
21 Sep 2019225.7377-9.65-4.10%225.66237.08884,929
20 Sep 2019235.39+1.64+0.70%232.37236.97393,661
Your Recent History
NYSE
MSCI
MSCI
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191019 05:49:52