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 )

601.96 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EST, Nov 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 26, 2024	593.69	603.07	592.46	601.96	356,157	+9.23(+1.56%)
Nov 25, 2024	592.75	596.55	589.59	592.73	575,633	+3.16(+0.54%)
Nov 22, 2024	579.23	590.61	578.88	589.57	437,015	+8.23(+1.42%)
Nov 21, 2024	587.99	587.99	580.02	581.34	685,578	-0.66(-0.11%)
Nov 20, 2024	600.93	603.32	576.88	582.00	888,873	-15.13(-2.53%)
Nov 19, 2024	591.56	602.04	590.00	597.13	457,236	+4.01(+0.68%)
Nov 18, 2024	592.36	595.22	590.14	593.12	653,280	-0.74(-0.12%)
Nov 15, 2024	599.44	603.73	593.35	593.86	525,040	-12.28(-2.03%)
Nov 14, 2024	608.41	616.97	605.04	606.14	354,424	-4.39(-0.72%)
Nov 13, 2024	605.07	621.46	604.41	610.53	583,518	+7.89(+1.31%)
Nov 12, 2024	595.91	606.01	594.15	602.64	404,385	+5.39(+0.90%)
Nov 11, 2024	594.59	602.90	594.32	597.25	441,552	+3.25(+0.55%)
Nov 08, 2024	577.47	596.71	575.63	594.00	781,471	+18.34(+3.19%)
Nov 07, 2024	579.24	579.63	572.02	575.66	658,189	+0.84(+0.15%)
Nov 06, 2024	593.07	595.00	559.63	574.82	1,254,571	-13.50(-2.29%)
Nov 05, 2024	590.42	596.61	585.10	588.32	537,756	-1.02(-0.17%)
Nov 04, 2024	577.50	590.46	575.31	589.34	387,008	+11.39(+1.97%)
Nov 01, 2024	570.65	578.93	570.19	577.95	369,473	+6.75(+1.18%)
Oct 31, 2024	570.30	577.45	569.00	571.20	545,304	+2.11(+0.37%)
Oct 30, 2024	582.01	588.47	565.82	569.09	747,111	-9.84(-1.70%)
Oct 29, 2024	609.40	631.70	573.37	578.93	1,462,461	-16.34(-2.74%)
Oct 28, 2024	593.07	596.58	590.40	595.27	490,733	+6.55(+1.11%)
Oct 25, 2024	594.03	595.86	585.33	588.72	391,575	-1.53(-0.26%)
Oct 24, 2024	593.77	596.03	585.54	590.25	365,426	-6.13(-1.03%)
Oct 23, 2024	603.00	605.00	592.64	596.38	281,152	-7.70(-1.27%)
Oct 22, 2024	600.00	605.27	597.73	604.08	253,689	+0.27(+0.04%)
Oct 21, 2024	602.75	607.71	598.81	603.81	344,011	-4.21(-0.69%)
Oct 18, 2024	606.44	610.81	603.69	608.02	267,803	+2.21(+0.36%)
Oct 17, 2024	611.28	613.99	605.78	605.81	232,319	-1.70(-0.28%)
Oct 16, 2024	611.48	614.96	602.95	607.51	274,206	-5.79(-0.94%)
Oct 15, 2024	614.00	617.18	610.93	613.30	333,590	+5.94(+0.98%)
Oct 14, 2024	606.01	609.95	604.64	607.36	278,751	+1.77(+0.29%)
Oct 11, 2024	600.11	605.90	600.02	605.59	256,536	+6.16(+1.03%)
Oct 10, 2024	604.76	606.25	598.59	599.43	246,323	-5.00(-0.83%)
Oct 09, 2024	601.58	611.19	597.56	604.43	404,719	+7.60(+1.27%)
Oct 08, 2024	590.43	599.25	585.21	596.83	411,462	+12.34(+2.11%)
Oct 07, 2024	586.70	588.49	582.86	584.49	355,318	-5.23(-0.89%)
Oct 04, 2024	592.00	596.72	583.84	589.72	436,062	+1.41(+0.24%)
Oct 03, 2024	586.95	590.39	583.58	588.31	542,589	-2.06(-0.35%)
Oct 02, 2024	579.73	590.77	579.35	590.37	401,519	+14.62(+2.54%)
Oct 01, 2024	583.50	583.50	568.98	575.75	365,747	-7.18(-1.23%)
Sep 30, 2024	576.06	583.95	573.21	582.93	339,571	+6.78(+1.18%)
Sep 27, 2024	569.63	577.89	569.63	576.15	560,540	+8.88(+1.57%)
Sep 26, 2024	565.98	570.64	565.50	567.27	404,216	+4.90(+0.87%)
Sep 25, 2024	562.65	563.86	559.65	562.37	383,223	+1.62(+0.29%)
Sep 24, 2024	561.45	561.91	553.49	560.75	423,617	+0.59(+0.11%)
Sep 23, 2024	552.46	560.96	551.50	560.16	295,637	+8.75(+1.59%)
Sep 20, 2024	550.72	551.53	546.64	551.41	811,566	-3.90(-0.70%)
Sep 19, 2024	559.79	560.67	551.75	555.31	449,525	+3.74(+0.68%)
Sep 18, 2024	553.95	558.98	550.97	551.57	466,998	-4.81(-0.86%)
Sep 17, 2024	567.59	569.35	555.75	556.38	494,961	-10.28(-1.81%)
Sep 16, 2024	565.84	570.70	564.79	566.66	407,939	+4.73(+0.84%)
Sep 13, 2024	562.29	565.84	560.00	561.93	390,535	+2.18(+0.39%)
Sep 12, 2024	560.02	562.08	554.95	559.75	386,351	-2.25(-0.40%)
Sep 11, 2024	560.83	563.87	549.04	562.00	423,186	-0.35(-0.06%)
Sep 10, 2024	560.15	565.27	555.27	562.35	405,000	+4.01(+0.72%)
Sep 09, 2024	565.29	567.54	557.13	558.34	524,654	-1.51(-0.27%)
Sep 06, 2024	567.22	572.41	557.80	559.85	429,725	-10.81(-1.89%)
Sep 05, 2024	574.44	574.44	561.88	570.66	362,375	-2.28(-0.40%)
Sep 04, 2024	573.50	578.13	568.39	572.94	304,380	-0.53(-0.09%)

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