Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	470.37	473.88	463.64	468.93	544,594	-10.38(-2.17%)
Oct 30, 2023	477.11	481.10	471.77	479.31	426,387	+5.77(+1.22%)
Oct 27, 2023	479.27	482.86	471.93	473.54	400,457	-5.33(-1.11%)
Oct 26, 2023	475.69	484.80	475.15	478.87	372,985	+1.91(+0.40%)
Oct 25, 2023	478.80	487.31	474.05	476.96	294,476	-8.37(-1.73%)
Oct 24, 2023	486.63	492.62	480.71	485.34	288,232	+0.46(+0.09%)
Oct 23, 2023	484.47	492.25	479.81	484.88	325,008	-2.14(-0.44%)
Oct 20, 2023	493.20	495.77	483.23	487.02	342,820	-7.49(-1.51%)
Oct 19, 2023	504.41	505.81	493.36	494.50	284,187	-8.67(-1.72%)
Oct 18, 2023	508.15	510.13	501.89	503.18	421,194	-9.76(-1.90%)
Oct 17, 2023	507.98	517.49	507.98	512.93	208,287	+0.34(+0.07%)
Oct 16, 2023	512.91	518.09	510.56	512.59	192,691	+4.87(+0.96%)
Oct 13, 2023	518.70	518.70	503.65	507.72	333,435	-9.48(-1.83%)
Oct 12, 2023	522.74	526.40	514.37	517.20	312,919	-3.06(-0.59%)
Oct 11, 2023	522.66	524.72	515.89	520.26	255,220	+2.38(+0.46%)
Oct 10, 2023	512.17	520.87	507.97	517.88	245,689	+5.38(+1.05%)
Oct 09, 2023	508.95	515.41	506.44	512.50	244,378	+2.02(+0.40%)
Oct 06, 2023	490.64	512.96	487.74	510.49	418,956	+15.13(+3.05%)
Oct 05, 2023	498.26	500.11	492.53	495.36	369,468	-3.44(-0.69%)
Oct 04, 2023	494.80	499.71	492.79	498.80	354,950	+6.10(+1.24%)
Oct 03, 2023	501.74	506.74	488.95	492.70	343,464	-11.47(-2.27%)
Oct 02, 2023	508.67	510.75	496.89	504.17	308,087	-6.06(-1.19%)
Sep 29, 2023	523.93	526.75	509.42	510.23	289,678	-8.37(-1.61%)
Sep 28, 2023	511.13	520.13	510.16	518.60	341,832	+9.51(+1.87%)
Sep 27, 2023	516.57	519.33	500.50	509.09	341,423	-4.30(-0.84%)
Sep 26, 2023	508.75	523.13	508.75	513.39	533,613	-0.64(-0.12%)
Sep 25, 2023	507.04	514.48	510.72	514.03	300,786	+3.72(+0.73%)
Sep 22, 2023	512.69	515.11	507.88	510.31	292,208	-2.25(-0.44%)
Sep 21, 2023	524.41	527.61	511.42	512.55	483,996	-19.51(-3.67%)
Sep 20, 2023	537.54	540.78	531.05	532.07	301,496	-2.99(-0.56%)
Sep 19, 2023	530.27	535.63	526.71	535.06	256,138	+4.93(+0.93%)
Sep 18, 2023	525.31	534.23	522.34	530.13	286,482	+2.99(+0.57%)
Sep 15, 2023	527.59	537.14	526.41	527.13	815,384	-8.56(-1.60%)
Sep 14, 2023	532.91	536.36	525.24	535.70	378,121	+3.42(+0.64%)
Sep 13, 2023	524.30	533.76	520.77	532.27	341,090	+9.23(+1.76%)
Sep 12, 2023	526.23	529.65	519.54	523.04	411,712	-10.13(-1.90%)
Sep 11, 2023	533.04	535.10	528.54	533.18	210,021	+2.36(+0.44%)
Sep 08, 2023	545.41	545.51	528.90	530.82	265,375	-12.63(-2.32%)
Sep 07, 2023	535.20	544.36	526.10	543.45	319,954	+4.62(+0.86%)
Sep 06, 2023	538.65	545.45	537.43	538.83	398,577	+0.68(+0.13%)
Sep 05, 2023	535.20	540.17	529.36	538.15	446,153	-0.23(-0.04%)
Sep 01, 2023	544.83	544.83	535.70	538.38	215,213	-2.22(-0.41%)
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%)
Aug 01, 2023	541.91	544.58	537.76	541.53	454,557	-2.12(-0.39%)
Jul 31, 2023	544.47	547.99	538.98	543.65	408,201	-2.18(-0.40%)
Jul 28, 2023	555.95	558.95	545.14	545.84	414,760	-3.29(-0.60%)
Jul 27, 2023	550.74	556.91	547.46	549.13	693,356	-3.62(-0.65%)
Jul 26, 2023	545.56	559.79	542.77	552.75	782,386	+8.98(+1.65%)
Jul 25, 2023	504.56	544.48	503.46	543.77	1,154,150	+45.08(+9.04%)
Jul 24, 2023	507.09	509.85	496.69	498.69	714,901	-8.60(-1.70%)
Jul 21, 2023	507.36	510.51	500.94	507.29	554,999	+1.75(+0.35%)
Jul 20, 2023	500.81	508.29	499.96	505.55	494,478	+1.71(+0.34%)
Jul 19, 2023	497.24	506.30	497.24	503.84	642,084	+5.07(+1.02%)
Jul 18, 2023	495.96	499.18	489.78	498.77	446,688	+3.55(+0.72%)
Jul 17, 2023	488.73	495.41	486.75	495.22	536,733	+2.05(+0.42%)
Jul 14, 2023	495.47	496.89	491.21	493.17	441,365	-0.60(-0.12%)
Jul 13, 2023	495.86	499.82	493.39	493.76	467,162	+0.03(+0.01%)
Jul 12, 2023	490.76	495.31	489.26	493.73	505,802	+11.01(+2.28%)
Jul 11, 2023	476.30	485.05	474.43	482.72	490,090	+5.97(+1.25%)
Jul 10, 2023	467.58	477.12	464.76	476.75	803,298	+8.81(+1.88%)
Jul 07, 2023	463.45	471.33	463.14	467.94	430,119	+2.27(+0.49%)
Jul 06, 2023	462.25	466.40	460.01	465.67	630,032	-3.83(-0.82%)
Jul 05, 2023	464.04	470.70	462.22	469.50	504,255	+0.50(+0.11%)
Jul 03, 2023	464.71	469.11	460.75	469.00	257,141	+3.50(+0.75%)
Jun 30, 2023	462.57	469.94	458.70	465.50	727,930	+7.16(+1.56%)
Jun 29, 2023	460.82	466.90	456.70	458.34	724,783	-1.24(-0.27%)
Jun 28, 2023	462.55	462.55	453.25	459.58	663,015	-1.75(-0.38%)
Jun 27, 2023	462.45	465.93	460.45	461.32	459,999	+1.81(+0.39%)
Jun 26, 2023	460.08	462.66	457.81	459.51	408,458	-1.88(-0.41%)
Jun 23, 2023	458.92	468.17	456.30	461.39	745,771	-2.03(-0.44%)
Jun 22, 2023	468.00	468.00	459.98	463.43	351,838	-7.39(-1.57%)
Jun 21, 2023	463.98	474.41	461.44	470.82	442,564	+0.86(+0.18%)
Jun 20, 2023	472.27	474.32	464.67	469.95	563,657	-3.92(-0.83%)
Jun 16, 2023	487.68	488.48	473.55	473.87	633,563	-9.74(-2.01%)
Jun 15, 2023	477.66	485.75	474.94	483.61	461,281	+15.92(+3.40%)
May 08, 2023	469.61	473.75	466.38	467.69	466,172	-0.76(-0.16%)
May 05, 2023	462.52	469.11	459.74	468.45	428,387	+11.97(+2.62%)
May 04, 2023	459.10	462.79	456.10	456.49	458,199	-4.17(-0.91%)
May 03, 2023	463.20	471.36	460.08	460.66	498,193	-2.69(-0.58%)
May 02, 2023	474.24	474.97	460.99	463.35	666,524	-14.38(-3.01%)
May 01, 2023	477.53	483.94	474.87	477.73	655,621	+0.57(+0.12%)
Apr 28, 2023	457.56	480.77	457.56	477.16	1,119,912	+17.96(+3.91%)
Apr 27, 2023	461.37	464.02	454.08	459.20	1,224,054	+6.00(+1.32%)
Apr 26, 2023	458.22	462.49	450.01	453.19	1,618,800	-12.79(-2.74%)
Apr 25, 2023	529.91	533.12	465.83	465.98	1,549,580	-72.65(-13.49%)
Apr 24, 2023	539.73	542.38	535.29	538.64	393,275	+0.01(+0.00%)
Apr 21, 2023	541.53	542.12	537.11	538.63	377,737	-1.96(-0.36%)
Apr 20, 2023	534.44	544.61	533.09	540.59	210,537	+1.09(+0.20%)
Apr 19, 2023	536.53	541.20	533.63	539.50	232,690	+1.01(+0.19%)
Apr 18, 2023	536.18	542.38	531.71	538.49	411,063	+6.82(+1.28%)
Apr 17, 2023	531.30	538.99	528.51	531.67	482,249	-2.43(-0.46%)
Apr 14, 2023	535.18	546.97	532.41	534.11	544,385	-2.55(-0.48%)
Apr 13, 2023	528.30	537.19	524.32	536.66	304,872	+11.65(+2.22%)
Apr 12, 2023	529.90	533.11	523.93	525.01	379,988	+1.15(+0.22%)
Apr 11, 2023	524.52	529.50	519.83	523.86	395,958	+1.22(+0.23%)
Apr 10, 2023	522.53	523.25	506.96	522.64	448,901	-5.15(-0.98%)
Apr 06, 2023	528.35	531.50	526.52	527.80	337,198	-4.67(-0.88%)
Apr 05, 2023	540.47	544.95	530.39	532.47	322,178	-11.88(-2.18%)
Apr 04, 2023	554.08	556.88	543.45	544.34	462,032	-6.91(-1.25%)
Apr 03, 2023	547.48	552.41	543.98	551.26	333,773	-2.29(-0.41%)
Mar 31, 2023	547.43	553.65	544.09	553.55	350,920	+10.85(+2.00%)
Mar 30, 2023	550.44	550.44	539.43	542.70	331,775	-2.19(-0.40%)
Mar 29, 2023	543.52	546.00	537.50	544.89	279,428	+7.94(+1.48%)
Mar 28, 2023	534.34	537.19	528.86	536.95	224,679	+2.52(+0.47%)
Mar 27, 2023	542.38	542.38	532.99	534.42	417,799	-2.72(-0.51%)
Mar 24, 2023	535.81	539.02	530.39	537.14	326,924	-3.82(-0.71%)
Mar 23, 2023	540.32	549.62	535.67	540.96	462,600	-0.22(-0.04%)
Mar 22, 2023	546.62	557.60	540.65	541.18	418,996	-7.07(-1.29%)
Mar 21, 2023	544.25	550.26	543.40	548.25	475,978	+9.89(+1.84%)
Mar 20, 2023	534.56	539.13	528.16	538.36	357,212	+7.16(+1.35%)
Mar 17, 2023	541.08	542.55	526.67	531.20	1,010,712	-9.38(-1.73%)
Mar 16, 2023	528.11	554.11	528.11	540.58	461,741	+9.69(+1.83%)
Mar 15, 2023	529.08	532.44	514.84	530.88	512,012	-11.35(-2.09%)
Mar 14, 2023	534.72	552.16	534.46	542.24	646,055	+19.75(+3.78%)
Mar 13, 2023	512.12	528.28	508.20	522.49	795,050	+5.94(+1.15%)
Mar 10, 2023	529.13	530.96	513.42	516.54	601,958	-12.63(-2.39%)
Mar 09, 2023	531.19	539.26	526.54	529.17	504,781	-0.80(-0.15%)
Mar 08, 2023	526.28	531.92	521.70	529.97	257,527	+1.85(+0.35%)
Mar 07, 2023	536.97	541.91	525.65	528.12	411,074	-8.83(-1.64%)
Mar 06, 2023	532.05	539.51	531.96	536.96	574,307	+6.17(+1.16%)
Mar 03, 2023	515.89	531.39	514.82	530.78	386,926	+19.17(+3.75%)
Mar 02, 2023	505.05	511.62	502.89	511.62	407,785	+1.82(+0.36%)
Mar 01, 2023	513.52	516.76	508.73	509.80	379,656	-6.63(-1.28%)
Feb 28, 2023	520.13	526.06	515.42	516.42	339,480	-3.60(-0.69%)
Feb 27, 2023	520.23	524.87	517.96	520.02	368,793	+7.55(+1.47%)
Feb 24, 2023	514.43	516.39	506.40	512.48	301,573	-9.51(-1.82%)
Feb 23, 2023	523.26	524.65	513.97	521.99	197,517	+3.69(+0.71%)
Feb 22, 2023	521.71	522.00	514.41	518.30	390,315	-0.76(-0.15%)
Feb 21, 2023	529.83	532.01	517.35	519.06	578,898	-19.79(-3.67%)
Feb 17, 2023	541.68	544.08	532.58	538.85	459,006	-8.07(-1.48%)
Feb 16, 2023	547.37	554.62	545.71	546.92	268,670	-12.55(-2.24%)
Feb 15, 2023	548.43	559.49	546.22	559.48	354,243	+5.17(+0.93%)
Feb 14, 2023	553.92	562.80	549.61	554.31	263,734	-0.28(-0.05%)
Feb 13, 2023	545.57	555.34	540.41	554.58	408,853	+12.60(+2.32%)
Feb 10, 2023	541.48	543.18	533.59	541.98	419,532	-6.18(-1.13%)
Feb 09, 2023	553.57	558.70	546.15	548.16	737,077	-1.29(-0.24%)
Feb 08, 2023	547.62	552.82	546.32	549.45	215,955	-3.45(-0.62%)
Feb 07, 2023	544.56	555.30	538.66	552.90	283,790	+6.91(+1.27%)
Feb 06, 2023	551.72	557.44	544.23	546.00	618,357	-13.84(-2.47%)
Feb 03, 2023	550.72	561.83	548.61	559.84	500,903	-1.00(-0.18%)
Feb 02, 2023	556.31	564.84	551.41	560.84	915,690	+13.73(+2.51%)
Feb 01, 2023	535.32	552.88	522.18	547.10	926,060	+22.65(+4.32%)
Jan 31, 2023	507.77	524.85	492.37	524.45	764,239	+24.67(+4.94%)
Jan 30, 2023	506.08	509.91	497.71	499.79	636,864	-13.18(-2.57%)
Jan 27, 2023	504.36	517.41	499.53	512.97	487,705	+4.65(+0.91%)
Jan 26, 2023	505.15	512.16	499.96	508.32	630,616	+6.48(+1.29%)
Jan 25, 2023	501.62	507.19	490.62	501.84	377,756	-11.05(-2.15%)
Jan 24, 2023	505.46	516.01	503.94	512.89	323,410	+4.79(+0.94%)
Jan 23, 2023	503.94	514.37	502.35	508.09	325,484	+3.18(+0.63%)
Jan 20, 2023	491.69	505.86	489.26	504.92	350,391	+15.76(+3.22%)
Jan 19, 2023	493.61	496.39	485.97	489.16	348,599	-10.41(-2.08%)
Jan 18, 2023	506.94	518.81	498.47	499.57	413,289	-3.89(-0.77%)
Jan 17, 2023	498.78	505.23	492.64	503.45	336,830	+4.97(+1.00%)
Jan 13, 2023	489.90	499.81	489.90	498.48	324,923	+1.18(+0.24%)
Jan 12, 2023	498.36	500.02	488.22	497.31	307,142	-0.07(-0.01%)
Jan 11, 2023	487.65	497.66	484.78	497.38	368,657	+15.83(+3.29%)
Jan 10, 2023	473.41	483.42	470.63	481.55	274,514	+7.44(+1.57%)
Jan 09, 2023	469.47	485.25	466.40	474.11	316,359	+11.38(+2.46%)
Jan 06, 2023	459.23	466.83	449.38	462.74	371,261	+9.76(+2.15%)
Jan 05, 2023	461.72	465.54	452.94	452.98	329,397	-14.80(-3.16%)
Jan 04, 2023	459.79	468.80	456.20	467.78	433,012	+12.79(+2.81%)
Jan 03, 2023	463.29	470.61	450.24	454.99	349,671	-3.96(-0.86%)
Dec 30, 2022	460.10	463.15	453.34	458.95	359,247	-6.66(-1.43%)
Dec 29, 2022	453.98	467.09	452.37	465.61	276,191	+17.25(+3.85%)
Dec 28, 2022	454.43	458.29	447.87	448.36	213,816	-5.91(-1.30%)
Dec 27, 2022	456.63	462.28	449.12	454.27	405,142	-3.35(-0.73%)
Dec 23, 2022	455.44	461.34	453.66	457.62	351,895	+1.48(+0.32%)
Dec 22, 2022	460.21	461.89	448.52	456.14	366,619	-9.90(-2.13%)
Dec 21, 2022	456.48	466.04	453.63	466.04	446,744	+14.17(+3.14%)
Dec 20, 2022	454.20	457.54	443.98	451.87	696,071	-3.89(-0.85%)
Dec 19, 2022	465.60	467.25	454.62	455.76	572,298	-9.52(-2.05%)
Dec 16, 2022	465.95	468.76	460.89	465.28	1,076,594	-5.02(-1.07%)
Dec 15, 2022	483.10	486.45	468.62	470.31	871,566	-21.51(-4.37%)
Dec 14, 2022	500.79	510.23	486.46	491.81	552,070	-13.36(-2.64%)
Dec 13, 2022	517.70	520.23	498.24	505.17	506,187	+14.55(+2.97%)
Dec 12, 2022	484.20	490.64	484.11	490.62	288,817	+4.66(+0.96%)
Dec 09, 2022	490.71	492.91	482.12	485.96	336,572	-7.33(-1.49%)
Dec 08, 2022	494.49	499.10	491.80	493.29	213,854	-0.41(-0.08%)
Dec 07, 2022	493.31	496.56	489.85	493.71	434,638	+0.49(+0.10%)
Dec 06, 2022	498.47	499.09	489.03	493.21	382,843	-4.53(-0.91%)
Dec 05, 2022	505.26	505.26	494.04	497.74	436,821	-14.15(-2.76%)
Dec 02, 2022	504.19	514.15	499.46	511.89	446,006	-2.53(-0.49%)
Dec 01, 2022	506.63	516.36	502.50	514.42	412,206	+13.38(+2.67%)
Nov 30, 2022	479.82	501.37	476.62	501.04	488,175	+21.22(+4.42%)
Nov 29, 2022	488.13	492.50	478.31	479.82	397,394	-9.51(-1.94%)
Nov 28, 2022	500.51	505.88	487.01	489.33	335,098	-16.08(-3.18%)
Nov 25, 2022	502.92	506.59	499.27	505.41	95,976	+3.46(+0.69%)
Nov 23, 2022	496.48	507.48	493.47	501.95	272,734	+6.00(+1.21%)
Nov 22, 2022	488.15	496.91	485.79	495.95	239,292	+9.18(+1.89%)
Nov 21, 2022	481.93	487.63	477.70	486.77	279,365	+3.02(+0.62%)
Nov 18, 2022	496.76	496.76	474.34	483.75	620,867	-0.77(-0.16%)
Nov 17, 2022	491.88	495.33	480.85	484.52	212,942	-15.90(-3.18%)
Nov 16, 2022	493.93	501.82	489.02	500.43	327,032	+4.13(+0.83%)
Nov 15, 2022	500.67	503.08	492.86	496.29	414,805	+10.64(+2.19%)
Nov 14, 2022	501.17	504.21	484.88	485.66	639,117	-19.86(-3.93%)
Nov 11, 2022	507.04	515.25	502.20	505.52	516,705	+2.63(+0.52%)
Nov 10, 2022	483.34	505.52	483.06	502.88	586,678	+43.97(+9.58%)
Nov 09, 2022	457.19	463.62	454.14	458.91	305,146	-1.50(-0.33%)
Nov 08, 2022	457.55	465.20	452.46	460.41	371,680	+5.62(+1.24%)
Nov 07, 2022	455.05	457.56	448.27	454.79	323,069	+1.26(+0.28%)
Nov 04, 2022	451.46	459.11	444.58	453.53	436,503	+9.60(+2.16%)
Nov 03, 2022	439.82	451.40	437.75	443.93	373,238	-2.55(-0.57%)
Nov 02, 2022	461.75	466.95	445.63	446.48	424,665	-16.08(-3.48%)

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