MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	109.21	110.31	108.94	109.59	940,323	-0.27(-0.25%)
Oct 30, 2017	111.37	111.72	109.65	109.86	482,346	-2.19(-1.96%)
Oct 27, 2017	113.11	113.11	111.38	112.05	567,296	-0.23(-0.21%)
Oct 26, 2017	111.22	112.91	110.86	112.28	1,074,480	+1.60(+1.44%)
Oct 25, 2017	112.64	112.82	110.46	110.69	529,874	-1.78(-1.59%)
Oct 24, 2017	114.07	114.07	112.33	112.47	420,876	-1.17(-1.03%)
Oct 23, 2017	114.53	114.61	113.53	113.64	331,650	-0.28(-0.25%)
Oct 20, 2017	114.85	115.21	113.78	113.92	330,862	+0.00(+0.00%)
Oct 19, 2017	113.96	114.36	113.17	113.92	397,718	-0.55(-0.48%)
Oct 18, 2017	115.05	115.31	114.37	114.47	352,574	+0.13(+0.11%)
Oct 17, 2017	115.18	115.23	113.97	114.34	259,632	-0.96(-0.83%)
Oct 16, 2017	114.19	116.26	114.19	115.30	909,196	+1.30(+1.14%)
Oct 13, 2017	114.98	115.02	113.93	114.00	343,279	-0.60(-0.52%)
Oct 12, 2017	113.99	114.97	113.83	114.60	280,262	+0.79(+0.70%)
Oct 11, 2017	113.78	114.17	113.24	113.81	368,373	-0.04(-0.03%)
Oct 10, 2017	113.49	113.86	112.57	113.84	259,623	+0.35(+0.31%)
Oct 09, 2017	113.23	113.72	112.77	113.49	367,178	+0.24(+0.21%)
Oct 06, 2017	113.17	113.36	112.39	113.25	406,178	+0.17(+0.15%)
Oct 05, 2017	112.24	113.08	111.74	113.08	356,451	+0.90(+0.80%)
Oct 04, 2017	110.82	112.22	110.30	112.18	410,537	+1.52(+1.38%)
Oct 03, 2017	109.23	110.92	109.20	110.66	450,847	+1.43(+1.31%)
Oct 02, 2017	109.83	110.42	109.16	109.23	649,965	+0.07(+0.07%)
Sep 29, 2017	109.23	110.73	108.81	109.16	539,266	-0.06(-0.06%)
Sep 28, 2017	107.96	109.23	107.62	109.22	329,060	+1.13(+1.05%)
Sep 27, 2017	108.26	108.68	106.97	108.09	319,179	+0.53(+0.49%)
Sep 26, 2017	108.48	109.13	107.56	107.56	248,587	-0.77(-0.71%)
Sep 25, 2017	109.45	109.45	106.82	108.33	346,125	-1.32(-1.20%)
Sep 22, 2017	107.54	109.88	107.54	109.64	330,611	+1.98(+1.84%)
Sep 21, 2017	106.79	107.68	106.47	107.66	296,457	+0.94(+0.88%)
Sep 20, 2017	106.43	107.35	106.06	106.72	483,952	+0.45(+0.42%)
Sep 19, 2017	105.89	106.63	105.63	106.27	641,663	+0.62(+0.58%)
Sep 18, 2017	105.94	106.83	104.69	105.66	491,967	-0.14(-0.13%)
Sep 15, 2017	105.25	106.18	104.88	105.80	973,802	-0.15(-0.14%)
Sep 14, 2017	106.73	107.84	104.26	105.94	579,677	-0.77(-0.73%)
Sep 13, 2017	109.29	109.38	106.70	106.72	399,914	-3.22(-2.93%)
Sep 12, 2017	108.55	110.24	108.02	109.94	669,174	+1.84(+1.70%)
Sep 11, 2017	107.95	108.30	107.24	108.10	356,559	+0.82(+0.77%)
Sep 08, 2017	106.09	108.25	105.98	107.28	424,454	+0.81(+0.76%)
Sep 07, 2017	104.93	106.56	104.73	106.47	361,263	+1.80(+1.72%)
Sep 06, 2017		106.21	104.07	104.67	413,608	-0.97(-0.92%)
Sep 05, 2017	107.53	107.83	105.38	105.64	336,983	-2.17(-2.01%)
Sep 01, 2017	107.64	108.10	106.66	107.80	356,897	+0.78(+0.73%)
Aug 31, 2017	105.77	107.52	105.39	107.02	826,479	+1.51(+1.43%)
Aug 30, 2017	105.50	106.05	105.06	105.51	225,151	-0.08(-0.08%)
Aug 29, 2017	106.04	107.25	105.44	105.59	357,329	-0.85(-0.80%)
Aug 28, 2017	106.89	107.72	105.90	106.44	485,914	-0.25(-0.24%)
Aug 25, 2017	104.94	107.18	104.81	106.69	446,256	+2.09(+2.00%)
Aug 24, 2017	105.38	105.46	104.43	104.60	364,110	-0.19(-0.18%)
Aug 23, 2017	104.95	105.36	104.17	104.79	459,228	-0.70(-0.66%)
Aug 22, 2017	103.41	105.85	103.23	105.49	412,235	+2.47(+2.40%)
Aug 21, 2017	103.63	104.49	102.72	103.01	207,815	-0.75(-0.72%)
Aug 18, 2017	103.44	104.11	102.76	103.76	542,341	+0.73(+0.71%)
Aug 17, 2017	104.70	105.18	102.95	103.03	352,168	-1.73(-1.65%)
Aug 16, 2017	102.45	105.04	102.15	104.76	351,025	+3.08(+3.03%)
Aug 15, 2017	102.81	103.08	101.57	101.68	280,422	-0.94(-0.92%)
Aug 14, 2017	100.68	103.10	99.88	102.62	615,618	+2.93(+2.94%)
Aug 11, 2017	99.90	100.51	98.76	99.69	569,433	-0.12(-0.12%)
Aug 10, 2017	101.83	102.60	99.69	99.81	426,507	-2.25(-2.21%)
Aug 09, 2017	102.59	102.69	101.44	102.06	416,914	-0.66(-0.64%)
Aug 08, 2017	103.41	103.45	102.16	102.72	385,035	-0.75(-0.73%)
Aug 07, 2017	103.44	104.14	103.15	103.47	496,760	+0.03(+0.03%)
Aug 04, 2017	104.68	105.50	102.94	103.44	543,234	-0.50(-0.48%)
Aug 03, 2017	102.08	104.48	100.09	103.95	420,266	+2.85(+2.82%)
Aug 02, 2017	102.70	102.95	99.78	101.10	383,631	-1.71(-1.67%)