Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	542.15	542.57	537.89	540.60	352,106	-0.51(-0.09%)
Aug 30, 2023	534.82	544.09	534.82	541.10	226,203	+5.49(+1.02%)
Aug 29, 2023	528.96	535.79	526.53	535.62	266,235	+6.42(+1.21%)
Aug 28, 2023	529.79	531.74	526.45	529.19	191,730	+0.99(+0.19%)
Aug 25, 2023	532.19	534.70	525.21	528.20	190,065	-1.30(-0.25%)
Aug 24, 2023	533.60	535.57	527.70	529.50	244,871	-3.37(-0.63%)
Aug 23, 2023	527.54	533.04	524.91	532.87	266,209	+7.90(+1.50%)
Aug 22, 2023	524.48	528.89	521.82	524.97	277,336	+3.15(+0.60%)
Aug 21, 2023	515.57	523.81	513.61	521.82	355,914	+4.54(+0.88%)
Aug 18, 2023	512.61	521.33	509.38	517.28	298,976	-0.58(-0.11%)
Aug 17, 2023	526.79	526.79	517.71	517.85	437,979	-8.83(-1.68%)
Aug 16, 2023	529.83	531.67	526.65	526.68	202,869	-4.17(-0.78%)
Aug 15, 2023	539.83	539.83	530.05	530.85	296,256	-13.38(-2.46%)
Aug 14, 2023	547.06	547.84	543.12	544.24	219,049	-1.70(-0.31%)
Aug 11, 2023	540.82	546.43	538.42	545.94	243,914	+2.12(+0.39%)
Aug 10, 2023	545.54	550.20	539.80	543.82	296,224	+2.03(+0.37%)
Aug 09, 2023	543.08	549.02	541.55	541.79	279,104	-1.85(-0.34%)
Aug 08, 2023	543.33	544.62	532.95	543.64	372,435	-3.40(-0.62%)
Aug 07, 2023	541.25	548.20	539.83	547.05	347,346	+9.17(+1.70%)
Aug 04, 2023	540.98	547.17	536.98	537.88	388,775	-1.51(-0.28%)
Aug 03, 2023	538.30	543.69	535.16	539.39	444,731	-1.46(-0.27%)
Aug 02, 2023	536.26	541.11	528.54	540.85	618,590	-0.69(-0.13%)

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.

MSCI Inc (NY: MSCI )

Historical Prices

Sections

Services

Newport Daily Express

Newport, VT (05855)

Today

Tonight

MSCI Inc (NY: MSCI )

Historical Prices

Sections

Services

Newport Daily Express