The highest closing price for MSCI (MSCI) last month was $611.68, on October 15. It was down 2.1% for the month. The latest price is $589.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $568.79 | $575.92 | $567.50 | $569.69 | 545,300 |
October 30 2024 | $580.47 | $586.92 | $564.33 | $567.59 | 747,111 |
October 29 2024 | $607.79 | $630.03 | $571.86 | $577.40 | 1,462,461 |
October 28 2024 | $591.50 | $595.01 | $588.84 | $593.70 | 490,871 |
October 25 2024 | $592.46 | $594.29 | $583.78 | $587.17 | 391,573 |
October 24 2024 | $592.20 | $594.46 | $583.99 | $588.69 | 365,425 |
October 23 2024 | $601.41 | $603.40 | $591.08 | $594.81 | 281,151 |
October 22 2024 | $598.42 | $603.67 | $596.15 | $602.49 | 253,692 |
October 21 2024 | $601.16 | $606.11 | $597.23 | $602.22 | 344,010 |
October 18 2024 | $604.84 | $609.20 | $602.10 | $606.42 | 267,802 |
October 17 2024 | $609.67 | $612.37 | $604.18 | $604.21 | 232,318 |
October 16 2024 | $609.87 | $613.33 | $601.36 | $605.91 | 274,206 |
October 15 2024 | $612.38 | $615.55 | $609.32 | $611.68 | 333,588 |
October 14 2024 | $604.41 | $608.34 | $603.04 | $605.76 | 278,753 |
October 11 2024 | $598.53 | $604.30 | $598.44 | $603.99 | 256,535 |
October 10 2024 | $603.16 | $604.65 | $597.01 | $597.85 | 246,321 |
October 09 2024 | $599.99 | $609.58 | $595.98 | $602.83 | 404,717 |
October 08 2024 | $588.87 | $597.67 | $583.66 | $595.25 | 411,461 |
October 07 2024 | $585.15 | $586.94 | $581.32 | $582.95 | 355,415 |
October 04 2024 | $590.44 | $595.14 | $582.30 | $588.16 | 436,073 |
October 03 2024 | $585.40 | $588.84 | $582.04 | $586.76 | 542,604 |
October 02 2024 | $578.20 | $589.21 | $577.82 | $588.81 | 401,518 |
October 01 2024 | $581.96 | $581.96 | $567.48 | $574.23 | 365,746 |
Daily pricing data for MSCI dates back to 11/15/2007, and may be incomplete.
