|
Market Closed -
NYSE
21:00:02 21/08/2026 BST
|
5-day change | 1st Jan Change | ||
| 563.49 USD | -0.92% |
|
-0.99% | -1.78% |
| 08-18 | FTSE Russell continues to defer Indonesian index additions, tier changes until December | RE |
| 08-12 | MSCI to drop ride-hailing firm GoTo from Indonesia index on liquidity concerns | RE |
Stock exchange
NYSE
MSCI 563.49 $
-0.92%
246M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| MSCI | 563.49USD | -0.92% | 246M $ | ||
CBOE
| MSCI | 563.29USD | -0.88% | 13.23M $ | |
|
Tradegate
| 3HM | 482.50EUR | -0.90% | 74.3K € | |
|
Xetra
| 3HM | 491.40EUR | +1.40% | 47.17K € | |
|
Boerse Muenchen
| 3HM | 483.20EUR | -0.69% | 32.86K € | |
|
Mexican S.E.
| MSCI * | 9,535.00MXN | -0.74% | 248K $ | |
|
London S.E.
| 0A8Y | 567.27USD | -1.39% | 5.11K $ | |
|
Borsa Italiana
| 1MSCI | 487.10EUR | -0.35% | 974.2 € | |
|
Berne S.E.
| 3HM | 462.90CHF | -7.48% | 462.9 CHF | |
|
Deutsche Boerse AG
| 3HM | 484.00EUR | -0.74% | 0 € | |
|
Börse Stuttgart
| 3HM | 483.00EUR | -0.58% | 0 € | |
|
Wiener Boerse
| MSCI | 486.20EUR | -0.27% | 0 € | |
|
CBOE
| 530.20EUR | -.--% | 0 € | ||
| M1SC34 | 65.81BRL | -0.63% | 197.43 R$ |
Quotes 5-day view: MSCI, Inc.
Delayed Quote NYSE
| 17/08/2026 | 18/08/2026 | 19/08/2026 | 20/08/2026 | 21/08/2026 | |
|---|---|---|---|---|---|
| Last | US$550.68 | US$562.77 | US$565.27 | US$568.75 | US$563.49 |
| Volume | 634,220 | 957,191 | 636,823 | 676,483 | 436,997 |
| Change | -3.24% | +2.20% | +0.44% | +0.62% | -0.92% |
| Opening | US$561.43 | US$558.94 | US$561.75 | US$563.42 | US$568.57 |
| High | US$569.69 | US$566.86 | US$575.66 | US$572.43 | US$574.98 |
| Low | US$550.52 | US$554.04 | US$560.43 | US$561.79 | US$562.68 |
Performance
| 1 day | -0.92% | ||
| 1 week | -0.99% | ||
| Current month | -1.53% | ||
| 1 month | +0.31% | ||
| 3 months | -3.24% | ||
| 6 months | +3.56% | ||
| Current year | -1.78% | ||
| 1 year | -0.67% | ||
| 3 years | +7.38% | ||
| 5 years | -8.95% | ||
| 10 years | +545.32% |
Volumes
marketsDaily volume
436,997
Estimated daily volume
436,997
Avg. Volume 20 sessions
690,404
Daily volume ratio
0.63
Avg. Volume 20 sessions USD
389,035,749.96
Record volume 1
22,350,100
Record volume 2
15,264,400
Record volume 3
14,323,810
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
40,965,723,000
Net sales (USD)
3,134,459,000
Number of employees
6,327
Sales / Employee (USD)
495,410
Free-Float
52.11 %
Free-Float capitalization (USD)
39,491,144,051
Average Daily Capital Traded
0.95%
Indicators
Moving average 5 days
562.19
Moving average 20 days
568
Moving average 50 days
583.31
Moving average 100 days
582.86
Price spread / (MMA5)
-0.23%
Price spread / (MMA20)
+0.80%
Price spread / (MMA50)
+3.52%
Price spread / (MMA100)
+3.44%
RSI 9 days
49.82
RSI 14 days
47.68
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.92% | -0.99% | -0.67% | +7.38% | 40.97B | |
| -0.20% | +2.98% | -21.93% | +13.95% | 127B | |
| -0.41% | +1.28% | -41.54% | -16.95% | 45.74B | |
| +0.11% | +6.51% | -21.52% | +0.47% | 22.63B | |
| +0.62% | +2.06% | -37.93% | -34.69% | 18.53B | |
| -0.59% | +5.13% | -2.34% | +9.85% | 16.21B | |
| -0.53% | -3.16% | -0.43% | +58.69% | 16.24B | |
| -0.05% | +5.79% | -20.44% | -30.25% | 10.67B | |
| -2.13% | -11.59% | +18.93% | +37.43% | 3.47B | |
| +1.43% | -1.53% | -3.81% | - | 1.54B | |
| Average | -0.27% | +0.69% | -13.17% | +5.10% | 30.31B | |
| Weighted average by Cap. | -0.30% | +2.09% | -20.15% | +5.27% |
Historical Quotes: MSCI, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
db3a.w2Sq_kQsU5xEMDRD6NfV7t3K5IAHWmI3ygngr_rmBZ0.ig7CnTUcJK8eZ3Ipq-bhvZPyvslPa1ReuSSS27OnMvGuJdqWAWNg1H1FDA
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:02 | 563.49 | 65,238 | 281,126 |
| 21:00:00 | 563.45 | 40 | 215,888 |
| 20:59:59 | 563.49 | 80 | 215,848 |
| 20:59:59 | 563.49 | 76 | 215,768 |
| 20:59:59 | 563.49 | 180 | 215,692 |
| 20:59:59 | 563.53 | 64 | 215,512 |
| 20:59:59 | 563.37 | 40 | 215,448 |
| 20:59:59 | 563.50 | 40 | 215,408 |
| 20:59:59 | 563.50 | 60 | 215,368 |
| 20:59:58 | 563.27 | 94 | 215,308 |
Course Extremes
| 1 week | 550.52 |  | 575.66 |
| 1 month | 548.92 | | 589.99 |
| Current year | 501.08 | | 644.77 |
| 1 year | 501.08 | | 644.77 |
| 3 years | 439.95 | | 644.77 |
| 5 years | 376.41 | | 679.85 |
| 10 years | 76.52 | | 679.85 |
Monthly variations
Annual variations
| 2026 | -1.78% | ||
| 2025 | -4.38% | ||
| 2024 | +6.07% | ||
| 2023 | +21.60% | ||
| 2022 | -24.08% | ||
| 2021 | +37.21% | ||
| 2020 | +72.95% | ||
| 2019 | +75.12% | ||
| 2018 | +16.51% | ||
| 2017 | +60.62% | ||
| 2016 | +9.22% | ||
| 2015 | +52.04% | ||
| 2014 | +8.51% | ||
| 2013 | +41.08% | ||
| 2012 | -5.89% | ||
| 2011 | -15.48% | ||
| 2010 | +22.52% | ||
| 2009 | +79.05% | ||
| 2008 | -53.75% | ||
| 2007 | +53.78% |
- Stock Market
- Stocks
- MSCI Stock
- Quotes MSCI, Inc.
Select your edition
All financial news and data tailored to specific country editions
