Date	Open	High	Low	Close	Volume	Change (%)
May 15, 2024	488.40	492.24	485.40	488.46	776,054	+1.94(+0.40%)
May 14, 2024	488.40	492.74	481.11	486.52	741,330	+2.53(+0.52%)
May 13, 2024	486.65	491.53	482.42	483.99	449,909	+0.41(+0.08%)
May 10, 2024	482.22	486.29	480.70	483.58	546,440	+2.65(+0.55%)
May 09, 2024	471.31	482.92	470.84	480.93	762,577	+11.71(+2.50%)
May 08, 2024	468.75	473.32	466.90	469.21	814,072	-0.65(-0.14%)
May 07, 2024	477.67	477.67	469.80	469.86	855,501	-4.08(-0.86%)
May 06, 2024	470.41	478.69	468.48	473.94	1,088,317	+8.42(+1.81%)
May 03, 2024	471.71	473.35	464.84	465.51	829,187	-0.66(-0.14%)
May 02, 2024	469.75	470.44	457.19	466.17	770,280	-2.32(-0.50%)
May 01, 2024	464.02	478.91	461.84	468.50	923,104	+4.23(+0.91%)
Apr 30, 2024	474.12	480.58	463.30	464.27	935,706	-11.15(-2.35%)
Apr 29, 2024	478.91	481.42	471.00	475.42	1,039,485	-0.80(-0.17%)
Apr 26, 2024	463.71	477.76	461.65	476.22	1,044,352	+13.25(+2.86%)
Apr 25, 2024	465.36	472.77	457.42	462.97	1,474,360	-0.16(-0.03%)
Apr 24, 2024	451.02	469.49	447.53	463.13	2,237,617	+18.59(+4.18%)
Apr 23, 2024	477.44	481.50	438.51	444.54	3,672,469	-68.94(-13.43%)
Apr 22, 2024	512.60	520.42	508.72	513.49	917,741	+5.08(+1.00%)
Apr 19, 2024	506.37	508.55	502.35	508.40	521,646	+4.30(+0.85%)
Apr 18, 2024	510.65	516.48	498.14	504.11	1,426,269	-6.05(-1.19%)
Apr 17, 2024	515.88	516.72	509.80	510.16	449,197	-1.60(-0.31%)
Apr 16, 2024	511.52	512.67	507.01	511.75	472,420	+0.37(+0.07%)
Apr 15, 2024	531.62	532.36	509.09	511.38	526,658	-13.52(-2.57%)
Apr 12, 2024	526.78	531.15	519.08	524.90	436,245	-7.84(-1.47%)
Apr 11, 2024	530.92	537.53	524.86	532.75	337,805	+1.44(+0.27%)
Apr 10, 2024	539.78	547.31	530.86	531.31	318,463	-21.60(-3.91%)
Apr 09, 2024	552.89	553.18	548.02	552.91	274,489	+5.64(+1.03%)
Apr 08, 2024	542.62	548.19	539.63	547.27	303,065	+6.65(+1.23%)
Apr 05, 2024	534.49	541.78	533.60	540.62	423,197	+8.78(+1.65%)
Apr 04, 2024	541.60	546.16	530.18	531.84	466,799	-6.40(-1.19%)
Apr 03, 2024	540.17	542.78	537.75	538.24	314,876	-2.28(-0.42%)
Apr 02, 2024	549.89	552.92	536.07	540.52	357,620	-12.50(-2.26%)
Apr 01, 2024	560.52	561.78	550.44	553.02	281,702	-5.60(-1.00%)
Mar 28, 2024	556.64	561.39	560.83	558.62	340,087	+3.44(+0.62%)
Mar 27, 2024	554.80	556.41	551.08	555.18	314,017	+5.30(+0.96%)
Mar 26, 2024	550.13	554.18	549.26	549.88	378,966	+0.34(+0.06%)
Mar 25, 2024	548.95	550.41	545.74	549.54	298,414	-1.76(-0.32%)
Mar 22, 2024	561.16	561.16	548.99	551.30	365,514	-10.63(-1.89%)
Mar 21, 2024	558.59	566.60	558.19	561.94	495,025	+4.62(+0.83%)
Mar 20, 2024	563.21	563.59	554.00	557.31	531,054	-5.17(-0.92%)
Mar 19, 2024	549.20	562.96	547.03	562.49	342,558	+13.90(+2.53%)
Mar 18, 2024	545.46	553.38	543.76	548.59	359,587	+5.63(+1.04%)
Mar 15, 2024	547.77	550.32	542.30	542.96	522,358	-8.30(-1.51%)
Mar 14, 2024	557.17	557.40	545.07	551.26	296,650	-4.44(-0.80%)
Mar 13, 2024	565.13	565.13	554.91	555.70	342,088	-8.25(-1.46%)
Mar 12, 2024	565.75	576.76	559.56	563.95	367,562	+1.50(+0.27%)
Mar 11, 2024	548.72	562.94	546.60	562.46	414,546	+12.76(+2.32%)
Mar 08, 2024	548.20	553.37	547.36	549.70	280,823	+1.32(+0.24%)
Mar 07, 2024	557.37	557.37	548.20	548.37	383,730	+0.64(+0.12%)
Mar 06, 2024	549.20	552.41	545.41	547.74	489,404	-0.82(-0.15%)
Mar 05, 2024	554.18	555.33	546.73	548.55	258,368	-7.99(-1.44%)
Mar 04, 2024	563.43	563.99	555.98	556.55	366,428	-7.09(-1.26%)
Mar 01, 2024	556.70	565.59	552.96	563.63	261,443	+4.50(+0.80%)
Feb 29, 2024	567.93	568.48	559.01	559.14	433,647	-6.92(-1.22%)
Feb 28, 2024	553.05	566.35	552.50	566.06	431,087	+10.04(+1.81%)
Feb 27, 2024	565.93	565.93	555.80	556.02	414,875	-10.06(-1.78%)
Feb 26, 2024	567.39	572.26	565.77	566.08	399,744	-1.04(-0.18%)
Feb 23, 2024	566.63	569.32	564.22	567.11	411,759	+3.49(+0.62%)
Feb 22, 2024	561.95	567.65	558.29	563.62	483,766	+9.79(+1.77%)
Feb 21, 2024	552.69	557.91	547.78	553.84	502,706	-0.91(-0.16%)
Feb 20, 2024	557.55	558.43	549.38	554.74	906,761	-12.15(-2.14%)
Feb 16, 2024	571.38	576.49	566.22	566.89	328,901	-6.95(-1.21%)
Feb 15, 2024	571.77	576.12	569.46	573.84	387,609	+4.50(+0.79%)
Feb 14, 2024	577.15	577.15	565.16	569.34	446,095	-2.79(-0.49%)
Feb 13, 2024	576.49	578.76	567.34	572.13	405,849	-14.49(-2.47%)
Feb 12, 2024	589.34	593.19	585.86	586.62	488,066	-2.22(-0.38%)
Feb 09, 2024	581.85	590.64	580.96	588.84	338,270	+6.88(+1.18%)
Feb 08, 2024	582.88	584.92	577.73	581.96	526,747	-5.10(-0.87%)
Feb 07, 2024	581.54	587.91	574.85	587.06	478,247	+8.58(+1.48%)
Feb 06, 2024	583.38	583.38	575.84	578.48	471,933	-1.38(-0.24%)
Feb 05, 2024	587.28	588.80	578.91	579.86	719,736	-9.61(-1.63%)
Feb 02, 2024	599.71	600.92	587.10	589.47	580,391	-11.17(-1.86%)
Feb 01, 2024	595.32	600.64	580.88	600.64	790,671	+5.65(+0.95%)
Jan 31, 2024	596.37	608.83	593.02	595.00	822,739	-3.60(-0.60%)
Jan 30, 2024	576.63	613.65	576.63	598.60	1,315,255	+50.98(+9.31%)
Jan 29, 2024	539.10	548.14	539.10	547.62	686,285	+1.65(+0.30%)
Jan 26, 2024	553.72	555.95	541.07	545.97	564,979	-5.45(-0.99%)
Jan 25, 2024	555.30	556.21	546.03	551.41	511,972	-3.67(-0.66%)
Jan 24, 2024	564.36	564.36	554.71	555.08	293,262	-5.31(-0.95%)
Jan 23, 2024	563.20	567.73	559.47	560.39	364,510	-2.40(-0.43%)
Jan 22, 2024	553.46	566.15	552.81	562.79	458,753	+12.22(+2.22%)
Jan 19, 2024	548.07	552.91	541.74	550.58	382,326	+7.42(+1.37%)
Jan 18, 2024	548.01	550.92	536.10	543.15	618,820	+8.25(+1.54%)
Jan 17, 2024	528.78	536.04	522.28	534.90	542,914	-4.28(-0.79%)
Jan 16, 2024	537.80	540.23	532.84	539.19	608,094	-2.97(-0.55%)
Jan 12, 2024	551.94	552.64	539.03	542.16	310,504	-4.79(-0.88%)
Jan 11, 2024	546.45	551.42	542.80	546.95	872,871	+3.60(+0.66%)
Jan 10, 2024	538.35	543.52	534.75	543.35	244,902	+6.87(+1.28%)
Jan 09, 2024	534.58	543.39	534.57	536.49	360,362	-3.38(-0.63%)
Jan 08, 2024	538.64	539.97	532.83	539.86	349,531	+5.07(+0.95%)
Jan 05, 2024	552.84	556.82	533.11	534.79	449,808	-21.54(-3.87%)
Jan 04, 2024	544.03	558.92	544.03	556.33	370,847	+9.79(+1.79%)
Jan 03, 2024	549.57	549.57	541.54	546.54	421,125	-5.89(-1.07%)
Jan 02, 2024	556.65	558.12	547.76	552.44	372,788	-9.79(-1.74%)
Dec 29, 2023	566.00	569.85	560.45	562.23	273,145	-4.92(-0.87%)
Dec 28, 2023	563.50	569.71	563.48	567.15	246,751	+4.95(+0.88%)
Dec 27, 2023	558.17	563.50	558.17	562.20	196,190	+4.32(+0.77%)
Dec 26, 2023	558.88	559.94	555.06	557.88	146,388	-1.00(-0.18%)
Dec 22, 2023	551.39	559.29	551.39	558.88	387,207	+9.20(+1.67%)
Dec 21, 2023	541.14	550.08	538.05	549.67	319,163	+12.76(+2.38%)
Dec 20, 2023	538.44	552.42	536.87	536.91	339,533	-2.34(-0.43%)
Dec 19, 2023	531.76	540.95	531.57	539.25	353,089	+9.61(+1.81%)
Dec 18, 2023	528.60	533.17	522.08	529.64	567,659	+1.27(+0.24%)
Dec 15, 2023	538.23	538.23	525.29	528.36	650,199	-10.47(-1.94%)
Dec 14, 2023	547.91	556.47	535.29	538.83	513,579	-4.23(-0.78%)
Dec 13, 2023	531.48	543.66	525.90	543.07	700,474	+20.23(+3.87%)
Dec 12, 2023	515.82	523.07	509.94	522.84	321,341	+9.35(+1.82%)
Dec 11, 2023	504.64	515.29	504.64	513.49	326,383	+9.87(+1.96%)
Dec 08, 2023	503.97	505.99	496.99	503.62	350,410	-1.75(-0.35%)
Dec 07, 2023	513.86	515.32	504.31	505.36	345,508	-6.63(-1.29%)
Dec 06, 2023	523.73	524.79	511.88	511.99	361,634	-8.27(-1.59%)
Dec 05, 2023	519.95	521.40	513.97	520.26	196,936	-2.05(-0.39%)
Dec 04, 2023	521.58	529.28	518.86	522.31	260,728	-2.20(-0.42%)
Dec 01, 2023	515.99	525.09	513.37	524.51	404,845	+6.81(+1.32%)
Nov 30, 2023	523.24	525.10	513.46	517.70	366,642	-5.69(-1.09%)
Nov 29, 2023	524.96	528.86	522.18	523.38	212,622	+2.71(+0.52%)
Nov 28, 2023	519.23	524.95	519.06	520.67	190,533	-1.50(-0.29%)
Nov 27, 2023	521.30	524.84	519.57	522.17	195,048	-2.98(-0.57%)
Nov 24, 2023	519.71	525.23	518.95	525.15	104,410	+4.35(+0.84%)
Nov 22, 2023	525.98	530.12	520.62	520.80	181,399	-0.92(-0.18%)
Nov 21, 2023	518.84	521.81	515.51	521.72	162,515	+2.66(+0.51%)
Nov 20, 2023	518.70	520.87	515.81	519.05	221,728	+0.79(+0.15%)
Nov 17, 2023	525.76	525.76	515.49	518.27	356,204	-2.83(-0.54%)
Nov 16, 2023	520.11	526.51	517.86	521.10	252,510	+2.50(+0.48%)
Nov 15, 2023	516.95	521.29	515.55	518.59	286,419	+3.68(+0.71%)
Nov 14, 2023	509.35	519.75	509.32	514.92	399,560	+14.17(+2.83%)
Nov 13, 2023	506.92	509.68	498.27	500.74	401,582	-10.41(-2.04%)
Nov 10, 2023	506.06	511.30	497.37	511.15	349,165	+7.99(+1.59%)
Nov 09, 2023	504.13	509.71	501.23	503.16	259,162	+1.23(+0.25%)
Nov 08, 2023	493.93	504.26	493.93	501.93	252,750	+9.00(+1.83%)
Nov 07, 2023	495.41	499.22	491.57	492.92	462,003	+0.73(+0.15%)
Nov 06, 2023	494.04	495.73	488.78	492.19	333,552	-1.19(-0.24%)
Nov 03, 2023	480.65	494.41	480.65	493.38	358,972	+10.64(+2.21%)
Nov 02, 2023	475.96	482.74	471.71	482.73	498,110	+15.04(+3.22%)
Nov 01, 2023	464.23	476.39	454.95	467.69	693,492	+0.30(+0.06%)
Oct 31, 2023	468.83	472.33	462.12	467.40	546,378	-10.35(-2.17%)
Oct 30, 2023	475.55	479.53	470.23	477.75	427,784	+5.75(+1.22%)
Oct 27, 2023	477.70	481.28	470.39	472.00	401,769	-5.31(-1.11%)
Oct 26, 2023	474.14	483.22	473.60	477.31	374,206	+1.90(+0.40%)
Oct 25, 2023	477.24	485.71	472.50	475.41	295,441	-8.35(-1.73%)
Oct 24, 2023	485.04	491.01	479.14	483.75	289,176	+0.46(+0.09%)
Oct 23, 2023	482.89	490.64	478.24	483.30	326,072	-2.13(-0.44%)
Oct 20, 2023	491.59	494.15	481.65	485.43	343,943	-7.46(-1.51%)
Oct 19, 2023	502.76	504.15	491.75	492.89	285,118	-8.64(-1.72%)
Oct 18, 2023	506.49	508.46	500.25	501.53	422,573	-9.72(-1.90%)
Oct 17, 2023	506.32	515.80	506.32	511.26	208,969	+0.34(+0.07%)
Oct 16, 2023	511.24	516.40	508.89	510.92	193,322	+4.86(+0.96%)
Oct 13, 2023	517.01	517.01	502.00	506.06	334,527	-9.45(-1.83%)
Oct 12, 2023	521.03	524.68	512.69	515.51	313,944	-3.05(-0.59%)
Oct 11, 2023	520.95	523.00	514.21	518.56	256,056	+2.37(+0.46%)
Oct 10, 2023	510.49	519.17	506.31	516.19	246,493	+5.36(+1.05%)
Oct 09, 2023	507.29	513.73	504.79	510.83	245,179	+2.01(+0.40%)
Oct 06, 2023	489.04	511.29	486.15	508.82	420,328	+15.08(+3.05%)
Oct 05, 2023	496.64	498.48	490.92	493.74	370,678	-3.43(-0.69%)
Oct 04, 2023	493.19	498.07	491.18	497.17	356,113	+6.08(+1.24%)
Oct 03, 2023	500.11	505.08	487.35	491.10	344,589	-11.43(-2.27%)
Oct 02, 2023	507.00	509.09	495.27	502.52	309,096	-6.04(-1.19%)
Sep 29, 2023	522.22	525.02	507.75	508.56	290,627	-8.35(-1.61%)
Sep 28, 2023	509.46	518.43	508.49	516.91	342,952	+9.48(+1.87%)
Sep 27, 2023	514.88	517.63	498.87	507.43	342,541	-4.28(-0.84%)
Sep 26, 2023	507.09	521.43	507.09	511.71	535,361	-0.63(-0.12%)
Sep 25, 2023	505.38	512.80	509.06	512.35	301,771	+3.71(+0.73%)
Sep 22, 2023	511.02	513.43	506.22	508.64	293,166	-2.24(-0.44%)
Sep 21, 2023	522.70	525.88	509.75	510.88	485,581	-19.45(-3.67%)
Sep 20, 2023	535.79	539.01	529.32	530.33	302,484	-2.98(-0.56%)
Sep 19, 2023	528.54	533.89	524.99	533.31	256,977	+4.92(+0.93%)
Sep 18, 2023	523.60	532.49	520.63	528.39	287,420	+2.98(+0.57%)
Sep 15, 2023	525.87	535.38	524.69	525.41	818,054	-8.54(-1.60%)
Sep 14, 2023	531.17	534.61	523.53	533.95	379,360	+3.41(+0.64%)
Sep 13, 2023	522.59	532.02	519.07	530.54	342,207	+9.20(+1.76%)
Sep 12, 2023	524.51	527.92	517.85	521.34	413,060	-10.10(-1.90%)
Sep 11, 2023	531.30	533.35	526.82	531.44	210,709	+2.35(+0.44%)
Sep 08, 2023	543.63	543.73	527.18	529.09	266,244	-12.59(-2.32%)
Sep 07, 2023	533.45	542.58	524.38	541.68	321,002	+4.61(+0.86%)
Sep 06, 2023	536.89	543.67	535.67	537.07	399,882	+0.67(+0.13%)
Sep 05, 2023	533.45	538.40	527.63	536.39	447,615	-0.23(-0.04%)

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