Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2024	569.63	577.89	569.63	576.15	560,537	+8.88(+1.57%)
Sep 26, 2024	565.98	570.64	565.98	567.27	404,216	+4.90(+0.87%)
Sep 25, 2024	562.65	563.86	559.65	562.37	383,223	+1.62(+0.29%)
Sep 24, 2024	561.45	561.91	553.49	560.75	423,617	+0.59(+0.11%)
Sep 23, 2024	552.46	560.96	551.50	560.16	295,637	+8.75(+1.59%)
Sep 20, 2024	550.72	551.53	546.64	551.41	811,566	-3.90(-0.70%)
Sep 19, 2024	559.79	560.67	551.75	555.31	449,525	+3.74(+0.68%)
Sep 18, 2024	553.95	558.98	550.97	551.57	466,873	-4.81(-0.86%)
Sep 17, 2024	567.59	569.35	555.75	556.38	494,961	-10.28(-1.81%)
Sep 16, 2024	565.84	570.70	564.79	566.66	407,939	+4.73(+0.84%)
Sep 13, 2024	562.29	565.84	560.00	561.93	390,535	+2.18(+0.39%)
Sep 12, 2024	560.02	562.08	554.95	559.75	386,351	-2.25(-0.40%)
Sep 11, 2024	560.83	563.87	549.04	562.00	423,186	-0.35(-0.06%)
Sep 10, 2024	560.15	565.27	555.27	562.35	405,000	+4.01(+0.72%)
Sep 09, 2024	565.29	567.54	557.13	558.34	524,654	-1.51(-0.27%)
Sep 06, 2024	567.22	572.41	557.80	559.85	429,725	-10.81(-1.89%)
Sep 05, 2024	574.44	574.44	561.88	570.66	362,375	-2.28(-0.40%)
Sep 04, 2024	573.50	578.13	568.39	572.94	304,380	-0.53(-0.09%)
Sep 03, 2024	581.53	583.39	570.26	573.47	343,449	-7.12(-1.23%)
Aug 30, 2024	582.72	585.15	573.22	580.59	325,425	-1.50(-0.26%)
Aug 29, 2024	581.09	588.67	578.12	582.09	391,404	+1.94(+0.33%)
Aug 28, 2024	583.24	585.93	573.96	580.15	510,932	-4.76(-0.81%)
Aug 27, 2024	575.43	585.75	572.43	584.91	477,482	+9.28(+1.61%)
Aug 26, 2024	574.29	579.29	572.24	575.63	382,483	+4.44(+0.78%)
Aug 23, 2024	567.22	573.29	566.09	571.19	380,659	+6.46(+1.14%)
Aug 22, 2024	562.39	566.77	562.39	564.73	373,046	+3.09(+0.55%)
Aug 21, 2024	561.89	563.54	556.60	561.64	552,021	-1.36(-0.24%)
Aug 20, 2024	561.96	571.60	557.70	563.00	359,124	+2.47(+0.44%)
Aug 19, 2024	562.40	565.06	557.86	560.53	390,425	-1.13(-0.20%)
Aug 16, 2024	560.85	565.02	556.54	561.66	365,236	+0.12(+0.02%)
Aug 15, 2024	553.77	564.69	552.21	561.54	843,649	+8.78(+1.59%)
Aug 14, 2024	544.74	557.27	543.83	552.75	870,306	+7.86(+1.44%)
Aug 13, 2024	533.24	546.82	533.14	544.90	386,060	+14.00(+2.64%)
Aug 12, 2024	531.18	534.32	528.46	530.90	537,771	-1.42(-0.27%)
Aug 09, 2024	529.91	535.66	529.37	532.31	250,814	+3.08(+0.58%)
Aug 08, 2024	525.70	532.91	522.92	529.23	288,919	+6.33(+1.21%)
Aug 07, 2024	529.06	536.45	522.08	522.90	337,440	-1.72(-0.33%)
Aug 06, 2024	518.72	530.70	518.72	524.62	466,876	+8.65(+1.68%)
Aug 05, 2024	528.49	529.96	515.80	515.96	583,586	-22.36(-4.15%)
Aug 02, 2024	541.66	544.29	528.91	538.32	637,391	-8.03(-1.47%)
Aug 01, 2024	540.58	553.75	540.58	546.34	601,315	+7.12(+1.32%)
Jul 31, 2024	546.87	548.15	537.02	539.22	409,104	-5.48(-1.01%)
Jul 30, 2024	543.65	546.11	538.47	544.71	384,942	+3.62(+0.67%)
Jul 29, 2024	539.04	541.23	534.65	541.09	352,972	+2.07(+0.38%)
Jul 26, 2024	537.47	543.82	530.73	539.01	440,873	+2.33(+0.43%)
Jul 25, 2024	533.77	543.99	528.11	536.68	588,062	+4.00(+0.75%)
Jul 24, 2024	543.32	543.32	530.95	532.68	694,645	-11.78(-2.16%)
Jul 23, 2024	548.43	569.40	536.06	544.46	1,366,624	+39.88(+7.90%)
Jul 22, 2024	498.52	505.40	494.37	504.58	1,175,509	+10.10(+2.04%)
Jul 19, 2024	497.58	498.40	492.18	494.48	614,011	-2.65(-0.53%)
Jul 18, 2024	499.50	503.06	495.01	497.13	411,939	-5.44(-1.08%)
Jul 17, 2024	505.30	508.62	502.03	502.57	404,326	-3.99(-0.79%)
Jul 16, 2024	502.73	508.88	501.99	506.56	545,731	+6.48(+1.30%)
Jul 15, 2024	498.94	501.93	497.34	500.07	525,919	-0.50(-0.10%)
Jul 12, 2024	494.44	503.97	492.60	500.57	666,299	+8.33(+1.69%)
Jul 11, 2024	487.59	496.31	486.25	492.25	709,929	+4.64(+0.95%)
Jul 10, 2024	488.36	490.39	486.05	487.61	598,351	-0.07(-0.01%)
Jul 09, 2024	490.51	494.19	487.33	487.68	466,825	-3.18(-0.65%)
Jul 08, 2024	493.72	496.81	489.79	490.86	364,068	-2.97(-0.60%)
Jul 05, 2024	489.79	493.85	487.05	493.83	386,026	+4.22(+0.86%)
Jul 03, 2024	492.76	498.26	489.62	489.62	354,858	-0.41(-0.08%)
Jul 02, 2024	478.23	490.03	477.47	490.02	429,929	+12.08(+2.53%)
Jul 01, 2024	480.41	483.28	476.97	477.95	478,888	-2.43(-0.51%)
Jun 28, 2024	486.31	489.74	478.01	480.38	832,238	-5.05(-1.04%)
Jun 27, 2024	485.45	490.56	484.26	485.43	363,336	-0.10(-0.02%)
Jun 26, 2024	483.36	486.96	480.69	485.53	295,696	-1.87(-0.38%)
Jun 25, 2024	488.57	488.79	483.41	487.40	491,494	-0.37(-0.08%)
Jun 24, 2024	484.77	491.35	482.29	487.77	384,100	+2.83(+0.58%)
Jun 21, 2024	480.01	485.21	479.00	484.94	729,678	+3.52(+0.73%)
Jun 20, 2024	477.52	483.61	476.76	481.42	671,771	+6.25(+1.32%)
Jun 18, 2024	483.06	485.69	473.97	475.17	734,778	-8.24(-1.70%)
Jun 17, 2024	477.80	486.23	475.95	483.40	493,307	+4.24(+0.88%)
Jun 14, 2024	477.62	481.57	475.19	479.17	535,526	-3.74(-0.77%)
Jun 13, 2024	484.84	486.69	481.05	482.90	484,418	-3.65(-0.75%)
Jun 12, 2024	488.92	491.77	485.48	486.55	496,014	+3.45(+0.71%)
Jun 11, 2024	481.42	485.30	479.19	483.10	575,793	+0.47(+0.10%)
Jun 10, 2024	486.70	488.04	481.53	482.63	474,375	-7.66(-1.56%)
Jun 07, 2024	490.50	494.75	488.61	490.29	395,278	-1.40(-0.28%)
Jun 06, 2024	496.67	501.44	490.36	491.69	724,197	-5.20(-1.05%)
Jun 05, 2024	492.88	500.07	485.49	496.89	482,763	+5.11(+1.04%)
Jun 04, 2024	489.70	493.91	487.52	491.79	439,266	+2.68(+0.55%)
Jun 03, 2024	492.82	494.46	482.60	489.11	792,139	-4.67(-0.95%)
May 31, 2024	486.50	494.21	483.98	493.77	703,588	+5.64(+1.16%)
May 30, 2024	487.61	489.95	482.09	488.13	510,339	-0.22(-0.05%)
May 29, 2024	489.69	491.95	485.62	488.35	665,354	-5.94(-1.20%)
May 28, 2024	491.60	494.85	487.23	494.29	717,065	+2.69(+0.55%)
May 24, 2024	491.45	494.19	486.58	491.60	484,230	+2.59(+0.53%)
May 23, 2024	504.12	506.36	488.43	489.01	1,181,874	-13.39(-2.67%)
May 22, 2024	506.19	506.19	497.65	502.40	657,216	-1.70(-0.34%)
May 21, 2024	509.84	514.00	501.12	504.09	800,724	-6.71(-1.31%)
May 20, 2024	501.11	511.16	501.11	510.81	571,436	+6.91(+1.37%)
May 17, 2024	499.46	504.22	493.79	503.89	881,048	+7.80(+1.57%)
May 16, 2024	487.14	502.08	486.68	496.10	934,171	+9.02(+1.85%)
May 15, 2024	487.01	490.84	484.03	487.07	778,265	+1.94(+0.40%)
May 14, 2024	487.01	491.34	479.75	485.13	743,442	+2.52(+0.52%)
May 13, 2024	485.26	490.13	481.05	482.61	451,191	+0.41(+0.08%)
May 10, 2024	480.85	484.90	479.34	482.20	547,997	+2.64(+0.55%)
May 09, 2024	469.97	481.55	469.50	479.56	764,750	+11.68(+2.50%)
May 08, 2024	467.41	471.98	465.57	467.88	816,392	-0.65(-0.14%)
May 07, 2024	476.31	476.31	468.47	468.53	857,938	-4.06(-0.86%)
May 06, 2024	469.07	477.33	467.14	472.59	1,091,418	+8.40(+1.81%)
May 03, 2024	470.38	472.00	463.52	464.19	831,549	-0.66(-0.14%)
May 02, 2024	468.42	469.10	455.89	464.85	772,475	-2.31(-0.50%)
May 01, 2024	462.70	477.55	460.53	467.16	925,735	+4.21(+0.91%)
Apr 30, 2024	472.77	479.21	461.99	462.95	938,372	-11.12(-2.35%)
Apr 29, 2024	477.55	480.06	469.66	474.07	1,042,447	-0.80(-0.17%)
Apr 26, 2024	462.39	476.41	460.34	474.87	1,047,328	+13.21(+2.86%)
Apr 25, 2024	464.03	471.43	456.12	461.66	1,478,561	-0.16(-0.03%)
Apr 24, 2024	449.74	468.16	446.26	461.82	2,243,993	+18.54(+4.18%)
Apr 23, 2024	476.08	480.13	437.27	443.28	3,682,933	-68.75(-13.43%)
Apr 22, 2024	511.14	518.95	507.28	512.03	920,356	+5.07(+1.00%)
Apr 19, 2024	504.93	507.11	500.92	506.96	523,132	+4.28(+0.85%)
Apr 18, 2024	509.20	515.01	496.72	502.68	1,430,333	-6.03(-1.19%)
Apr 17, 2024	514.41	515.25	508.35	508.71	450,477	-1.59(-0.31%)
Apr 16, 2024	510.07	511.21	505.57	510.30	473,766	+0.37(+0.07%)
Apr 15, 2024	530.11	530.84	507.65	509.93	528,159	-13.48(-2.57%)
Apr 12, 2024	525.29	529.64	517.61	523.41	437,488	-7.82(-1.47%)
Apr 11, 2024	529.41	536.00	523.37	531.23	338,768	+1.43(+0.27%)
Apr 10, 2024	538.25	545.75	529.35	529.80	319,371	-21.54(-3.91%)
Apr 09, 2024	551.32	551.61	546.47	551.34	275,271	+5.63(+1.03%)
Apr 08, 2024	541.08	546.64	538.10	545.71	303,929	+6.63(+1.23%)
Apr 05, 2024	532.97	540.25	532.09	539.08	424,403	+8.76(+1.65%)
Apr 04, 2024	540.06	544.61	528.67	530.33	468,129	-6.38(-1.19%)
Apr 03, 2024	538.64	541.24	536.22	536.71	315,773	-2.28(-0.42%)
Apr 02, 2024	548.33	551.35	534.55	538.98	358,639	-12.46(-2.26%)
Apr 01, 2024	558.93	560.18	548.88	551.45	282,505	-5.59(-1.00%)
Mar 28, 2024	555.05	559.80	559.23	557.03	341,056	+3.43(+0.62%)
Mar 27, 2024	553.23	554.83	549.51	553.60	314,911	+5.29(+0.96%)
Mar 26, 2024	548.57	552.61	547.70	548.32	380,046	+0.34(+0.06%)
Mar 25, 2024	547.39	548.84	544.19	547.98	299,264	-1.76(-0.32%)
Mar 22, 2024	559.57	559.57	547.43	549.74	366,555	-10.60(-1.89%)
Mar 21, 2024	557.00	564.99	556.61	560.34	496,435	+4.61(+0.83%)
Mar 20, 2024	561.61	561.99	552.43	555.73	532,568	-5.16(-0.92%)
Mar 19, 2024	547.64	561.36	545.47	560.89	343,534	+13.86(+2.53%)
Mar 18, 2024	543.91	551.80	542.21	547.03	360,611	+5.62(+1.04%)
Mar 15, 2024	546.21	548.75	540.76	541.42	523,846	-8.28(-1.51%)
Mar 14, 2024	555.59	555.82	543.52	549.70	297,495	-4.42(-0.80%)
Mar 13, 2024	563.52	563.52	553.34	554.12	343,063	-8.23(-1.46%)
Mar 12, 2024	564.14	575.12	557.97	562.35	368,609	+1.49(+0.27%)
Mar 11, 2024	547.16	561.35	545.05	560.86	415,727	+12.72(+2.32%)
Mar 08, 2024	546.65	551.79	545.80	548.14	281,624	+1.32(+0.24%)
Mar 07, 2024	555.79	555.79	546.65	546.82	384,824	+0.64(+0.12%)
Mar 06, 2024	547.64	550.84	543.86	546.18	490,799	-0.82(-0.15%)
Mar 05, 2024	552.61	553.75	545.18	547.00	259,104	-7.97(-1.44%)
Mar 04, 2024	561.83	562.38	554.40	554.97	367,472	-7.07(-1.26%)
Mar 01, 2024	555.12	563.98	551.38	562.03	262,188	+4.48(+0.80%)
Feb 29, 2024	566.32	566.86	557.42	557.55	434,883	-6.90(-1.22%)
Feb 28, 2024	551.48	564.74	550.93	564.45	432,315	+10.01(+1.81%)
Feb 27, 2024	564.32	564.32	554.22	554.44	416,057	-10.03(-1.78%)
Feb 26, 2024	565.78	570.63	564.16	564.47	400,883	-1.03(-0.18%)
Feb 23, 2024	565.02	567.70	562.62	565.50	412,932	+3.48(+0.62%)
Feb 22, 2024	560.35	566.04	556.71	562.02	485,144	+9.76(+1.77%)
Feb 21, 2024	551.12	556.32	546.22	552.26	504,138	-0.91(-0.16%)
Feb 20, 2024	555.97	556.84	547.82	553.17	909,345	-12.12(-2.14%)
Feb 16, 2024	569.75	574.85	564.61	565.28	329,838	-6.93(-1.21%)
Feb 15, 2024	570.14	574.49	567.84	572.21	388,713	+4.49(+0.79%)
Feb 14, 2024	575.51	575.51	563.55	567.72	447,366	-2.79(-0.49%)
Feb 13, 2024	574.85	577.11	565.73	570.50	407,005	-14.45(-2.47%)
Feb 12, 2024	587.67	591.50	584.19	584.95	489,457	-2.21(-0.38%)
Feb 09, 2024	580.20	588.97	579.31	587.16	339,234	+6.86(+1.18%)
Feb 08, 2024	581.23	583.26	576.09	580.30	528,248	-5.08(-0.87%)
Feb 07, 2024	579.89	586.24	573.22	585.39	479,610	+8.55(+1.48%)
Feb 06, 2024	581.72	581.72	574.20	576.84	473,278	-1.38(-0.24%)
Feb 05, 2024	585.61	587.13	577.26	578.21	721,787	-9.58(-1.63%)
Feb 02, 2024	598.01	599.22	585.43	587.80	582,045	-11.14(-1.86%)
Feb 01, 2024	593.63	598.94	579.22	598.94	792,924	+5.63(+0.95%)
Jan 31, 2024	594.68	607.10	591.33	593.31	825,084	-3.59(-0.60%)
Jan 30, 2024	574.99	611.91	574.99	596.90	1,319,002	+50.83(+9.31%)
Jan 29, 2024	537.57	546.59	537.57	546.06	688,240	+1.64(+0.30%)
Jan 26, 2024	552.15	554.37	539.53	544.42	566,589	-5.43(-0.99%)
Jan 25, 2024	553.72	554.62	544.48	549.85	513,431	-3.66(-0.66%)
Jan 24, 2024	562.75	562.75	553.14	553.50	294,098	-5.29(-0.95%)
Jan 23, 2024	561.60	566.12	557.88	558.80	365,549	-2.40(-0.43%)
Jan 22, 2024	551.89	564.55	551.24	561.20	460,060	+12.18(+2.22%)
Jan 19, 2024	546.51	551.34	540.20	549.01	383,416	+7.40(+1.37%)
Jan 18, 2024	546.46	549.35	534.57	541.61	620,583	+8.23(+1.54%)
Jan 17, 2024	527.28	534.51	520.80	533.38	544,461	-4.27(-0.79%)
Jan 16, 2024	536.27	538.70	531.32	537.66	609,827	-2.96(-0.55%)
Jan 12, 2024	550.37	551.07	537.50	540.62	311,389	-4.78(-0.88%)
Jan 11, 2024	544.90	549.86	541.25	545.40	875,358	+3.59(+0.66%)
Jan 10, 2024	536.82	541.98	533.23	541.81	245,600	+6.85(+1.28%)
Jan 09, 2024	533.06	541.85	533.05	534.96	361,389	-3.37(-0.63%)
Jan 08, 2024	537.11	538.44	531.31	538.33	350,527	+5.06(+0.95%)
Jan 05, 2024	551.26	555.23	531.60	533.28	451,090	-21.48(-3.87%)
Jan 04, 2024	542.48	557.33	542.48	554.75	371,903	+9.76(+1.79%)
Jan 03, 2024	548.00	548.00	540.01	544.99	422,325	-5.88(-1.07%)
Jan 02, 2024	555.07	556.54	546.20	550.87	373,850	-9.76(-1.74%)
Dec 29, 2023	564.39	568.23	558.86	560.63	273,923	-4.91(-0.87%)
Dec 28, 2023	561.90	568.09	561.88	565.54	247,454	+4.94(+0.88%)
Dec 27, 2023	556.59	561.90	556.59	560.60	196,749	+4.31(+0.77%)
Dec 26, 2023	557.29	558.35	553.49	556.29	146,805	-1.00(-0.18%)
Dec 22, 2023	549.83	557.70	549.83	557.29	388,310	+9.18(+1.67%)
Dec 21, 2023	539.60	548.52	536.52	548.11	320,073	+12.73(+2.38%)
Dec 20, 2023	536.91	550.85	535.35	535.39	340,501	-2.33(-0.43%)
Dec 19, 2023	530.25	539.41	530.05	537.72	354,095	+9.58(+1.81%)
Dec 18, 2023	527.10	531.66	520.60	528.13	569,277	+1.27(+0.24%)
Dec 15, 2023	536.71	536.71	523.80	526.86	652,051	-10.44(-1.94%)
Dec 14, 2023	546.36	554.89	533.77	537.30	515,043	-4.22(-0.78%)
Dec 13, 2023	529.97	542.12	524.40	541.52	702,470	+20.17(+3.87%)
Dec 12, 2023	514.36	521.58	508.49	521.35	322,257	+9.33(+1.82%)
Dec 11, 2023	503.20	513.83	503.20	512.03	327,313	+9.84(+1.96%)
Dec 08, 2023	502.54	504.55	495.57	502.18	351,409	-1.74(-0.35%)
Dec 07, 2023	512.40	513.86	502.88	503.93	346,492	-6.61(-1.29%)
Dec 06, 2023	522.25	523.29	510.43	510.54	362,664	-8.25(-1.59%)
Dec 05, 2023	518.47	519.91	512.51	518.79	197,497	-2.04(-0.39%)
Dec 04, 2023	520.09	527.77	517.39	520.83	261,471	-2.19(-0.42%)

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

Statesman Examiner

Colville, WA (99114)

Today

Tonight

MSCI Inc (NY: MSCI )

Historical Prices

Sections

Services

Statesman Examiner