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
26 Aug 25	572.9	572.9	562.9	571.4	425.1K
25 Aug 25	573.5	577.5	569.9	573.7	532.5K
22 Aug 25	571.1	580.2	566.7	574.8	380.1K
21 Aug 25	570.6	572.1	566.0	567.3	535.6K
20 Aug 25	567.6	574.4	562.6	574.3	577.2K
19 Aug 25	556.0	570.0	555.3	568.2	685.2K
18 Aug 25	556.0	561.7	555.0	555.7	709.9K
15 Aug 25	564.3	566.9	556.0	557.0	372.3K
14 Aug 25	564.2	566.6	560.3	565.7	362.9K
13 Aug 25	554.0	567.9	552.5	567.4	542.9K

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