MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MSCI — MSCI, Inc.
NYSEMSCI, Inc.
$554.92
+2.57(+0.47%)
- O
- 556.00
- H
- 560.62
- L
- 551.41
- V
- 576.08K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$554.92
Period Return+4.58%
Period High$644.77
Period Low$501.08
Avg Daily Volume635.0K
Total Trading Days365
MSCI — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $556.00 | $560.62 | $551.41 | $554.92 | +$2.57 | +0.47% | 576,085 | $555.87 | $551.41 $560.62 |
| Oct 5, 2026 | $536.05 | $553.53 | $535.35 | $552.35 | +$16.40 | +3.06% | 488,083 | $550.02 | $535.35 $553.53 |
| Oct 2, 2026 | $546.48 | $549.89 | $535.95 | $535.95 | $-9.44 | -1.73% | 487,616 | $537.75 | $535.95 $549.89 |
| Oct 1, 2026 | $542.26 | $550.45 | $536.86 | $545.39 | +$6.73 | +1.25% | 645,382 | $545.51 | $536.86 $550.45 |
| Sep 30, 2026 | $539.03 | $546.62 | $537.62 | $538.66 | $-1.10 | -0.20% | 667,151 | $540.41 | $537.62 $546.62 |
| Sep 29, 2026 | $537.32 | $540.46 | $533.45 | $539.76 | $-2.96 | -0.55% | 603,981 | $537.83 | $533.45 $540.46 |
| Sep 28, 2026 | $547.00 | $547.00 | $540.43 | $542.72 | $-8.64 | -1.57% | 602,035 | $543.19 | $540.43 $547.00 |
| Sep 25, 2026 | $552.07 | $555.95 | $547.48 | $551.36 | $-4.72 | -0.85% | 460,170 | $551.76 | $547.48 $555.95 |
| Sep 24, 2026 | $557.72 | $563.27 | $552.03 | $556.08 | +$0.38 | +0.07% | 541,145 | $556.45 | $552.03 $563.27 |
| Sep 23, 2026 | $548.11 | $559.15 | $545.01 | $555.70 | +$6.82 | +1.24% | 611,737 | $555.85 | $545.01 $559.15 |
| Sep 22, 2026 | $558.11 | $559.35 | $547.85 | $548.88 | $-10.09 | -1.81% | 748,099 | $551.13 | $547.85 $559.35 |
| Sep 21, 2026 | $556.34 | $559.93 | $552.33 | $558.97 | +$6.10 | +1.10% | 430,745 | $557.72 | $552.33 $559.93 |
| Sep 18, 2026 | $546.43 | $555.40 | $544.18 | $552.87 | +$3.40 | +0.62% | 841,579 | $552.25 | $544.18 $555.40 |
| Sep 17, 2026 | $543.73 | $552.88 | $542.10 | $549.47 | +$8.86 | +1.64% | 687,665 | $549.16 | $542.10 $552.88 |
| Sep 16, 2026 | $546.13 | $548.68 | $537.36 | $540.61 | $-3.99 | -0.73% | 648,068 | $542.43 | $537.36 $548.68 |
| Sep 15, 2026 | $550.06 | $553.65 | $543.48 | $544.60 | $-9.05 | -1.63% | 521,684 | $547.23 | $543.48 $553.65 |
| Sep 14, 2026 | $561.55 | $564.77 | $542.63 | $553.65 | $-0.96 | -0.17% | 816,795 | $550.71 | $542.63 $564.77 |
| Sep 11, 2026 | $552.56 | $556.51 | $545.70 | $554.61 | +$7.01 | +1.28% | 425,430 | $554.10 | $545.70 $556.51 |
| Sep 10, 2026 | $554.24 | $555.80 | $545.12 | $547.60 | $-6.94 | -1.25% | 493,479 | $548.91 | $545.12 $555.80 |
| Sep 9, 2026 | $549.85 | $556.61 | $545.56 | $554.54 | +$3.15 | +0.57% | 505,861 | $553.78 | $545.56 $556.61 |
| Sep 8, 2026 | $569.34 | $569.34 | $550.15 | $551.39 | $-21.62 | -3.77% | 515,941 | $553.92 | $550.15 $569.34 |
| Sep 4, 2026 | $566.56 | $573.41 | $560.46 | $573.01 | $-1.64 | -0.29% | 477,328 | $568.57 | $560.46 $573.41 |
| Sep 3, 2026 | $567.82 | $576.39 | $564.46 | $574.65 | +$14.02 | +2.50% | 297,415 | $573.39 | $564.46 $576.39 |
| Sep 2, 2026 | $563.13 | $565.71 | $555.01 | $560.63 | $-2.46 | -0.44% | 386,842 | $561.07 | $555.01 $565.71 |
| Sep 1, 2026 | $568.83 | $572.75 | $559.69 | $563.09 | $-7.55 | -1.32% | 355,577 | $564.21 | $559.69 $572.75 |
| Aug 31, 2026 | $567.14 | $573.05 | $564.06 | $570.64 | $-0.12 | -0.02% | 427,384 | $570.25 | $564.06 $573.05 |
| Aug 28, 2026 | $570.85 | $576.55 | $569.86 | $570.76 | +$1.61 | +0.28% | 270,102 | $572.13 | $569.86 $576.55 |
| Aug 27, 2026 | $564.43 | $572.58 | $564.43 | $569.15 | +$4.93 | +0.87% | 530,828 | $568.22 | $564.43 $572.58 |
| Aug 26, 2026 | $560.13 | $568.13 | $560.01 | $564.22 | +$0.23 | +0.04% | 273,346 | $563.92 | $560.01 $568.13 |
| Aug 25, 2026 | $563.41 | $570.08 | $560.73 | $563.99 | $-7.37 | -1.29% | 374,285 | $565.28 | $560.73 $570.08 |