Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

MSCI Inc (NY: MSCI )

485.16 +2.66 (+0.55%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	462.57	469.94	458.70	465.50	727,930	+7.16(+1.56%)
Jun 29, 2023	460.82	466.90	456.70	458.34	724,783	-1.24(-0.27%)
Jun 28, 2023	462.55	462.55	453.25	459.58	663,015	-1.75(-0.38%)
Jun 27, 2023	462.45	465.93	460.45	461.32	459,999	+1.81(+0.39%)
Jun 26, 2023	460.08	462.66	457.81	459.51	408,458	-1.88(-0.41%)
Jun 23, 2023	458.92	468.17	456.30	461.39	745,771	-2.03(-0.44%)
Jun 22, 2023	468.00	468.00	459.98	463.43	351,838	-7.39(-1.57%)
Jun 21, 2023	463.98	474.41	461.44	470.82	442,564	+0.86(+0.18%)
Jun 20, 2023	472.27	474.32	464.67	469.95	563,657	-3.92(-0.83%)
Jun 16, 2023	487.68	488.48	473.55	473.87	633,563	-9.74(-2.01%)
Jun 15, 2023	477.66	485.75	474.94	483.61	461,281	+1.34(+0.28%)
Jun 14, 2023	476.61	484.95	469.44	482.27	739,902	+6.16(+1.29%)
Jun 13, 2023	473.34	478.57	467.85	476.12	1,384,941	+5.76(+1.23%)
Jun 12, 2023	473.61	473.61	466.93	470.35	1,053,251	+0.33(+0.07%)
Jun 09, 2023	478.37	478.37	469.38	470.02	396,833	-6.96(-1.46%)
Jun 08, 2023	470.51	477.83	468.11	476.99	322,118	+8.31(+1.77%)
Jun 07, 2023	475.57	479.92	467.56	468.68	469,109	-4.71(-1.00%)
Jun 06, 2023	474.31	477.28	469.54	473.39	405,002	-3.54(-0.74%)
Jun 05, 2023	473.98	479.66	473.69	476.93	378,347	+2.03(+0.43%)
Jun 02, 2023	468.71	475.76	467.50	474.89	427,025	+11.69(+2.52%)
Jun 01, 2023	467.37	468.19	454.48	463.20	418,112	-3.53(-0.76%)
May 31, 2023	465.18	467.88	461.84	466.73	729,309	-0.87(-0.19%)
May 30, 2023	476.84	482.57	465.81	467.60	421,627	-4.38(-0.93%)
May 26, 2023	466.64	474.71	464.72	471.99	396,417	+9.24(+2.00%)
May 25, 2023	457.06	465.59	456.29	462.74	495,952	+9.25(+2.04%)
May 24, 2023	452.19	457.18	447.90	453.50	540,828	-2.89(-0.63%)
May 23, 2023	463.94	468.00	453.44	456.39	618,643	-12.22(-2.61%)
May 22, 2023	465.51	471.64	465.49	468.61	276,225	+2.56(+0.55%)
May 19, 2023	469.85	471.45	464.09	466.05	348,301	-2.39(-0.51%)
May 18, 2023	457.97	470.53	453.96	468.44	470,234	+10.89(+2.38%)
May 17, 2023	457.92	459.57	454.09	457.55	392,719	+4.25(+0.94%)
May 16, 2023	456.83	458.30	451.48	453.29	474,175	-6.53(-1.42%)
May 15, 2023	464.85	466.05	458.55	459.82	446,145	-6.02(-1.29%)
May 12, 2023	468.43	471.12	459.89	465.84	446,985	-0.76(-0.16%)
May 11, 2023	469.53	471.85	463.38	466.60	341,464	-4.26(-0.90%)
May 10, 2023	473.76	477.65	465.68	470.86	565,818	+3.17(+0.68%)
May 09, 2023	463.66	471.06	463.66	467.69	357,674	-0.01(-0.00%)
May 08, 2023	469.62	473.76	466.39	467.70	466,163	-0.76(-0.16%)
May 05, 2023	462.53	469.12	459.75	468.46	428,379	+11.97(+2.62%)
May 04, 2023	459.11	462.80	456.11	456.50	458,190	-4.17(-0.91%)
May 03, 2023	463.21	471.37	460.09	460.67	498,183	-2.69(-0.58%)
May 02, 2023	474.25	474.98	461.00	463.36	666,511	-14.38(-3.01%)
May 01, 2023	477.54	483.95	474.88	477.74	655,608	+0.57(+0.12%)
Apr 28, 2023	457.56	480.78	457.56	477.17	1,119,890	+17.96(+3.91%)
Apr 27, 2023	461.38	464.03	454.09	459.21	1,224,030	+6.00(+1.32%)
Apr 26, 2023	458.23	462.50	450.02	453.20	1,618,768	-12.79(-2.74%)
Apr 25, 2023	529.92	533.13	465.84	465.99	1,549,550	-72.66(-13.49%)
Apr 24, 2023	539.74	542.39	535.30	538.65	393,267	+0.01(+0.00%)
Apr 21, 2023	541.54	542.13	537.12	538.64	377,730	-1.96(-0.36%)
Apr 20, 2023	534.45	544.62	533.10	540.60	210,532	+1.09(+0.20%)
Apr 19, 2023	536.54	541.21	533.64	539.51	232,685	+1.01(+0.19%)
Apr 18, 2023	536.20	542.40	531.72	538.50	411,055	+6.81(+1.28%)
Apr 17, 2023	531.31	539.00	528.52	531.68	482,239	-2.43(-0.46%)
Apr 14, 2023	535.20	546.99	532.42	534.12	544,375	-2.55(-0.48%)
Apr 13, 2023	528.31	537.20	524.33	536.67	304,866	+11.65(+2.22%)
Apr 12, 2023	529.91	533.12	523.94	525.02	379,981	+1.15(+0.22%)
Apr 11, 2023	524.53	529.51	519.84	523.87	395,951	+1.22(+0.23%)
Apr 10, 2023	522.54	523.26	506.97	522.65	448,892	-5.15(-0.98%)
Apr 06, 2023	528.36	531.51	526.53	527.81	337,191	-4.67(-0.88%)
Apr 05, 2023	540.48	544.96	530.40	532.48	322,172	-11.88(-2.18%)
Apr 04, 2023	554.09	556.89	543.46	544.35	462,023	-6.91(-1.25%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

MSCI Inc (NY: MSCI )

Historical Prices