NYSE, MSCI End of Day and Historical Stock Data [MSCI Inc]

27 Jun 2025

LAST: 576.4	CHANGE: 10.72	OPEN: 569.6	HIGH: 577.5	ASK: 0.0	VOLUME: 879.9K
LAST: 576.4	CHG(%): 1.90	PREV: 565.7	LOW: 568.1	BID: 0.0

Period:

Date	Open	High	Low	Close	Volume
08 Aug 25	546.8	550.0	545.0	546.7	608.7K
07 Aug 25	553.1	555.0	541.5	545.5	499.7K
06 Aug 25	559.2	562.7	542.3	548.3	1.06M
05 Aug 25	572.2	576.0	557.6	557.7	1.09M
04 Aug 25	560.5	573.3	560.5	572.0	863.3K
01 Aug 25	559.1	563.6	552.4	557.4	1.05M
31 Jul 25	556.5	570.0	556.5	561.4	1.1M
30 Jul 25	555.1	563.8	554.6	559.2	994.5K
29 Jul 25	557.6	561.0	552.9	557.2	1.16M
28 Jul 25	542.5	556.9	541.1	552.8	1.67M

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

576.4