Yahoo

Mail

Singapore Markets close in 2 hrs 53 mins

Straits Times Index
3,294.86
+0.04(+0.00%)
Nikkei
27,522.26
-250.64(-0.90%)
Hang Seng
24,965.55
+13.25(+0.05%)
FTSE 100
7,494.13
-90.88(-1.20%)
BTC-USD
36,087.63
+931.58(+2.65%)
CMC Crypto 200
823.79
+13.18(+1.63%)

BREAKING

Singapore tightens monetary policy in off-cycle move to fight inflation

MSCI Inc. (MSCI)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

507.07

+6.25

(+1.25%)

At close: 03:59PM EST

486.03

-21.04

(-4.15%)

After hours:

06:40PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Jan 2022	-	-	-	-	-	-
24 Jan 2022	490.20	508.34	475.00	507.07	507.07	911,400
21 Jan 2022	513.73	515.98	499.58	500.82	500.82	648,300
20 Jan 2022	520.03	532.69	514.75	515.85	515.85	573,100
19 Jan 2022	522.42	532.05	512.83	513.40	513.40	524,600
18 Jan 2022	513.68	522.88	508.52	516.69	516.69	648,900
14 Jan 2022	530.25	530.28	517.29	526.74	526.74	564,300
13 Jan 2022	559.04	564.04	530.56	533.41	533.41	596,600
12 Jan 2022	560.68	568.00	555.00	559.08	559.08	532,800
11 Jan 2022	544.25	555.47	539.34	553.32	553.32	676,700
10 Jan 2022	542.48	545.08	528.37	541.86	541.86	1,081,200
07 Jan 2022	562.98	566.17	551.68	552.00	552.00	551,600
06 Jan 2022	562.60	566.00	550.22	562.98	562.98	705,600
05 Jan 2022	590.18	591.83	565.21	566.12	566.12	548,400
04 Jan 2022	605.17	606.32	584.03	591.13	591.13	381,800
03 Jan 2022	614.33	617.13	589.00	595.58	595.58	297,500
31 Dec 2021	611.43	616.27	610.51	612.69	612.69	149,900
30 Dec 2021	616.75	618.58	612.25	612.54	612.54	166,700
29 Dec 2021	616.22	619.06	611.08	614.79	614.79	155,900
28 Dec 2021	620.60	623.16	614.64	614.98	614.98	132,000
27 Dec 2021	615.24	619.96	610.95	618.77	618.77	176,200
23 Dec 2021	609.19	616.61	607.94	611.27	611.27	183,700
22 Dec 2021	595.36	605.47	591.82	604.18	604.18	265,600
21 Dec 2021	585.66	595.66	578.78	594.66	594.66	272,900
20 Dec 2021	579.59	582.30	573.18	579.30	579.30	462,000
17 Dec 2021	592.48	596.85	581.45	590.22	590.22	585,800
16 Dec 2021	607.80	614.97	592.01	595.12	595.12	405,800
15 Dec 2021	594.08	602.89	589.23	602.42	602.42	443,400
14 Dec 2021	613.56	615.85	586.75	591.07	591.07	520,600
13 Dec 2021	626.72	634.00	619.82	621.76	621.76	490,500
10 Dec 2021	626.47	630.35	620.54	628.14	628.14	192,600
09 Dec 2021	643.83	643.83	619.26	619.94	619.94	347,100
08 Dec 2021	635.88	646.99	631.83	646.09	646.09	258,600
07 Dec 2021	622.17	637.25	620.76	637.07	637.07	302,400
06 Dec 2021	605.09	611.90	593.01	608.15	608.15	373,300
03 Dec 2021	632.64	633.51	592.63	603.45	603.45	423,000
02 Dec 2021	616.55	636.96	616.55	629.58	629.58	446,800
01 Dec 2021	638.64	642.20	615.77	616.35	616.35	317,200
30 Nov 2021	639.16	649.89	628.31	629.45	629.45	539,900
29 Nov 2021	634.97	649.45	631.24	645.49	645.49	376,900
26 Nov 2021	631.34	639.99	618.91	621.04	621.04	228,200
24 Nov 2021	627.83	647.50	625.26	642.64	642.64	412,600
23 Nov 2021	635.65	638.93	622.04	632.34	632.34	343,400
22 Nov 2021	657.00	657.96	636.80	636.90	636.90	379,400
19 Nov 2021	665.00	667.76	655.16	656.88	656.88	277,000
18 Nov 2021	669.10	670.21	661.47	665.43	665.43	170,700
17 Nov 2021	675.66	678.00	662.14	666.42	666.42	252,900
16 Nov 2021	660.43	679.85	660.43	675.15	675.15	294,100
15 Nov 2021	654.45	664.68	650.76	660.95	660.95	165,900
12 Nov 2021	644.00	652.75	635.50	652.57	652.57	321,300
11 Nov 2021	646.69	647.76	639.22	641.29	641.29	141,600
10 Nov 2021	648.80	651.58	635.99	642.00	642.00	267,300
10 Nov 2021	1.04 Dividend
09 Nov 2021	654.00	660.00	648.88	652.82	651.78	289,000
08 Nov 2021	655.43	655.70	645.28	653.81	652.77	245,400
05 Nov 2021	665.74	666.00	652.94	653.34	652.30	271,200
04 Nov 2021	646.50	667.24	645.95	661.67	660.62	217,000
03 Nov 2021	654.00	658.07	638.78	645.66	644.63	265,800
02 Nov 2021	657.00	661.72	653.09	654.33	653.29	343,000
01 Nov 2021	668.94	669.72	643.00	657.11	656.06	229,700
29 Oct 2021	649.93	666.15	649.83	664.88	663.82	253,600
28 Oct 2021	637.19	656.01	637.19	655.33	654.29	291,700
27 Oct 2021	646.51	659.21	636.47	637.00	635.99	357,700
26 Oct 2021	652.17	660.22	641.87	643.12	642.10	310,000
25 Oct 2021	649.62	662.67	640.77	652.03	650.99	386,700
22 Oct 2021	638.74	649.19	638.74	649.09	648.06	270,000
21 Oct 2021	623.32	637.44	621.70	636.43	635.42	256,300
20 Oct 2021	633.28	636.49	618.83	623.36	622.37	291,300
19 Oct 2021	624.50	634.61	622.34	630.96	629.95	237,700
18 Oct 2021	616.12	621.30	613.00	619.82	618.83	181,000
15 Oct 2021	620.17	620.17	614.05	616.08	615.10	215,200
14 Oct 2021	606.49	614.01	605.25	612.65	611.67	217,000
13 Oct 2021	601.39	603.46	593.32	598.30	597.35	218,800
12 Oct 2021	602.62	602.62	592.24	595.25	594.30	164,900
11 Oct 2021	596.07	612.91	593.72	597.21	596.26	221,000
08 Oct 2021	609.41	610.99	598.27	600.12	599.16	184,400
07 Oct 2021	605.28	614.26	604.12	608.50	607.53	287,600
06 Oct 2021	596.05	601.90	588.03	599.94	598.98	252,200
05 Oct 2021	591.44	604.82	591.19	602.12	601.16	301,500
04 Oct 2021	607.62	609.76	580.19	587.30	586.36	481,900
01 Oct 2021	611.35	614.87	595.00	610.70	609.73	298,600
30 Sep 2021	615.60	623.07	605.04	608.34	607.37	321,100
29 Sep 2021	604.71	613.47	600.19	610.70	609.73	359,100
28 Sep 2021	627.12	629.18	596.41	597.80	596.85	717,500
27 Sep 2021	655.84	656.57	629.42	638.68	637.66	288,000
24 Sep 2021	650.75	661.74	646.80	661.37	660.32	215,000
23 Sep 2021	650.39	654.54	647.68	653.58	652.54	266,400
22 Sep 2021	646.53	647.96	636.92	645.15	644.12	224,900
21 Sep 2021	640.60	645.51	637.05	640.70	639.68	249,100
20 Sep 2021	631.05	638.16	624.93	634.59	633.58	446,800
17 Sep 2021	645.40	651.40	638.59	641.66	640.64	562,100
16 Sep 2021	649.33	653.15	644.43	652.15	651.11	506,400
15 Sep 2021	653.05	656.22	646.74	647.36	646.33	305,000
14 Sep 2021	647.18	656.34	643.60	653.27	652.23	277,900
13 Sep 2021	656.18	656.26	635.26	643.25	642.23	320,800
10 Sep 2021	655.78	658.62	650.56	650.87	649.83	212,100
09 Sep 2021	661.06	663.56	651.91	652.86	651.82	211,200
08 Sep 2021	655.00	667.07	651.07	659.18	658.13	237,600
07 Sep 2021	650.54	659.06	642.04	655.82	654.78	296,300
03 Sep 2021	646.39	654.23	646.39	650.75	649.71	238,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,294.86+0.04(+0.00%)

Nikkei27,522.26-250.64(-0.90%)

Hang Seng24,965.55+13.25(+0.05%)

FTSE 1007,494.13-90.88(-1.20%)

BTC-USD36,087.63+931.58(+2.65%)

CMC Crypto 200823.79+13.18(+1.63%)

Singapore tightens monetary policy in off-cycle move to fight inflation

MSCI Inc. (MSCI)

Straits Times Index
3,294.86
+0.04(+0.00%)

Nikkei
27,522.26
-250.64(-0.90%)

Hang Seng
24,965.55
+13.25(+0.05%)

FTSE 100
7,494.13
-90.88(-1.20%)

BTC-USD
36,087.63
+931.58(+2.65%)

CMC Crypto 200
823.79
+13.18(+1.63%)