Singapore markets closed
Straits Times Index
3,269.27 -32.69 (-0.99%) Nikkei
28,546.98 +727.65 (+2.62%) Hang Seng
20,175.62 +93.19 (+0.46%) FTSE 100
7,500.89 +34.98 (+0.47%) BTC-USD
24,468.46 -41.45 (-0.17%) CMC Crypto 200
574.64 +3.36 (+0.59%)
MSCI Inc. (MSCI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Aug 2022 | 505.45 | 507.29 | 499.10 | 506.71 | 506.71 | 330,900 |
| 11 Aug 2022 | 516.93 | 516.93 | 500.38 | 501.12 | 501.12 | 235,700 |
| 11 Aug 2022 | 1.25 Dividend | |||||
| 10 Aug 2022 | 510.50 | 513.98 | 503.89 | 512.12 | 510.87 | 277,200 |
| 09 Aug 2022 | 498.46 | 500.12 | 492.51 | 494.93 | 493.72 | 228,800 |
| 08 Aug 2022 | 503.86 | 506.43 | 497.69 | 500.82 | 499.60 | 293,400 |
| 05 Aug 2022 | 489.61 | 496.59 | 488.20 | 496.18 | 494.97 | 262,300 |
| 04 Aug 2022 | 495.67 | 497.91 | 488.51 | 496.76 | 495.55 | 446,400 |
| 03 Aug 2022 | 481.76 | 497.12 | 478.08 | 496.33 | 495.12 | 545,500 |
| 02 Aug 2022 | 472.51 | 485.19 | 471.86 | 477.69 | 476.52 | 307,100 |
| 01 Aug 2022 | 476.97 | 484.26 | 474.78 | 476.86 | 475.70 | 516,000 |
| 29 Jul 2022 | 475.04 | 483.29 | 474.03 | 481.34 | 480.17 | 657,200 |
| 28 Jul 2022 | 456.11 | 477.37 | 453.21 | 474.29 | 473.13 | 499,700 |
| 27 Jul 2022 | 448.65 | 456.55 | 447.32 | 452.97 | 451.86 | 505,700 |
| 26 Jul 2022 | 434.33 | 445.97 | 432.31 | 442.89 | 441.81 | 657,400 |
| 25 Jul 2022 | 440.84 | 440.84 | 432.55 | 438.47 | 437.40 | 430,700 |
| 22 Jul 2022 | 450.00 | 451.07 | 436.84 | 439.90 | 438.83 | 399,600 |
| 21 Jul 2022 | 435.20 | 448.65 | 433.71 | 447.47 | 446.38 | 438,600 |
| 20 Jul 2022 | 428.56 | 436.01 | 425.66 | 434.32 | 433.26 | 710,100 |
| 19 Jul 2022 | 418.45 | 427.66 | 418.08 | 426.10 | 425.06 | 982,700 |
| 18 Jul 2022 | 424.23 | 427.92 | 409.71 | 412.01 | 411.00 | 359,700 |
| 15 Jul 2022 | 417.03 | 422.56 | 415.18 | 418.87 | 417.85 | 584,900 |
| 14 Jul 2022 | 407.50 | 412.74 | 403.80 | 410.11 | 409.11 | 644,600 |
| 13 Jul 2022 | 412.12 | 420.32 | 408.65 | 413.72 | 412.71 | 491,400 |
| 12 Jul 2022 | 431.52 | 438.16 | 418.24 | 420.32 | 419.29 | 326,200 |
| 11 Jul 2022 | 430.08 | 434.99 | 426.03 | 431.85 | 430.80 | 277,400 |
| 08 Jul 2022 | 432.76 | 439.70 | 429.54 | 433.95 | 432.89 | 310,400 |
| 07 Jul 2022 | 425.04 | 435.78 | 425.04 | 435.49 | 434.43 | 402,400 |
| 06 Jul 2022 | 424.97 | 429.93 | 421.30 | 426.24 | 425.20 | 418,300 |
| 05 Jul 2022 | 413.06 | 422.87 | 407.03 | 422.01 | 420.98 | 349,700 |
| 01 Jul 2022 | 411.00 | 417.74 | 407.71 | 417.72 | 416.70 | 348,500 |
| 30 Jun 2022 | 410.50 | 417.63 | 399.41 | 412.15 | 411.14 | 427,900 |
| 29 Jun 2022 | 413.26 | 417.17 | 404.44 | 415.26 | 414.25 | 373,400 |
| 28 Jun 2022 | 429.03 | 436.81 | 412.44 | 413.12 | 412.11 | 321,600 |
| 27 Jun 2022 | 435.49 | 436.76 | 428.66 | 429.78 | 428.73 | 371,400 |
| 24 Jun 2022 | 420.33 | 432.92 | 417.83 | 432.06 | 431.01 | 630,800 |
| 23 Jun 2022 | 405.75 | 417.62 | 404.13 | 416.71 | 415.69 | 341,700 |
| 22 Jun 2022 | 395.33 | 407.62 | 395.33 | 400.87 | 399.89 | 564,900 |
| 21 Jun 2022 | 394.84 | 402.13 | 393.96 | 400.25 | 399.27 | 590,100 |
| 17 Jun 2022 | 384.24 | 396.32 | 383.39 | 386.71 | 385.77 | 742,600 |
| 16 Jun 2022 | 384.96 | 388.09 | 379.63 | 385.76 | 384.82 | 679,400 |
| 15 Jun 2022 | 397.01 | 404.46 | 387.85 | 397.39 | 396.42 | 436,300 |
| 14 Jun 2022 | 393.06 | 397.96 | 389.12 | 391.00 | 390.05 | 525,100 |
| 13 Jun 2022 | 396.74 | 398.35 | 388.63 | 393.00 | 392.04 | 955,800 |
| 10 Jun 2022 | 418.83 | 418.83 | 407.82 | 410.05 | 409.05 | 477,900 |
| 09 Jun 2022 | 433.65 | 437.18 | 426.64 | 427.08 | 426.04 | 239,500 |
| 08 Jun 2022 | 441.74 | 447.50 | 434.84 | 435.53 | 434.47 | 273,200 |
| 07 Jun 2022 | 433.66 | 446.80 | 433.66 | 446.29 | 445.20 | 233,900 |
| 06 Jun 2022 | 443.28 | 446.16 | 435.61 | 438.66 | 437.59 | 355,400 |
| 03 Jun 2022 | 443.87 | 444.75 | 435.69 | 438.45 | 437.38 | 298,400 |
| 02 Jun 2022 | 433.90 | 451.92 | 431.01 | 451.62 | 450.52 | 417,300 |
| 01 Jun 2022 | 425.10 | 449.78 | 425.10 | 431.45 | 430.40 | 600,500 |
| 31 May 2022 | 442.93 | 448.72 | 438.52 | 442.35 | 441.27 | 828,800 |
| 27 May 2022 | 438.90 | 448.34 | 438.90 | 448.17 | 447.08 | 540,500 |
| 26 May 2022 | 420.22 | 434.57 | 419.26 | 432.78 | 431.72 | 411,100 |
| 25 May 2022 | 412.56 | 419.55 | 410.02 | 416.80 | 415.78 | 472,300 |
| 24 May 2022 | 412.61 | 416.69 | 403.12 | 414.61 | 413.60 | 395,000 |
| 23 May 2022 | 419.65 | 420.16 | 410.71 | 417.68 | 416.66 | 387,800 |
| 20 May 2022 | 414.68 | 417.62 | 407.48 | 417.04 | 416.02 | 670,400 |
| 19 May 2022 | 395.59 | 413.42 | 395.00 | 410.02 | 409.02 | 823,300 |
| 18 May 2022 | 400.27 | 405.85 | 398.16 | 399.50 | 398.52 | 894,700 |
| 17 May 2022 | 413.95 | 413.95 | 397.41 | 407.75 | 406.75 | 679,600 |
| 16 May 2022 | 401.91 | 403.77 | 395.95 | 400.00 | 399.02 | 696,900 |
| 13 May 2022 | 395.62 | 410.89 | 394.70 | 408.14 | 407.14 | 675,900 |
| 12 May 2022 | 379.83 | 394.32 | 379.53 | 387.98 | 387.03 | 655,400 |
| 12 May 2022 | 1.04 Dividend | |||||
| 11 May 2022 | 387.09 | 400.59 | 384.72 | 387.40 | 385.42 | 785,400 |
| 10 May 2022 | 388.98 | 395.33 | 380.34 | 388.89 | 386.90 | 824,500 |
| 09 May 2022 | 395.49 | 400.14 | 376.41 | 379.08 | 377.14 | 1,276,100 |
| 06 May 2022 | 410.66 | 412.45 | 395.01 | 405.61 | 403.53 | 855,900 |
| 05 May 2022 | 427.93 | 428.54 | 405.23 | 416.05 | 413.92 | 774,400 |
| 04 May 2022 | 431.85 | 434.37 | 413.03 | 432.74 | 430.52 | 622,900 |
| 03 May 2022 | 425.00 | 433.99 | 424.06 | 431.91 | 429.70 | 674,500 |
| 02 May 2022 | 418.84 | 426.16 | 410.92 | 423.75 | 421.58 | 744,800 |
| 29 Apr 2022 | 428.76 | 432.49 | 420.56 | 421.25 | 419.09 | 631,900 |
| 28 Apr 2022 | 426.56 | 438.88 | 422.50 | 433.38 | 431.16 | 616,300 |
| 27 Apr 2022 | 429.61 | 435.62 | 415.33 | 417.78 | 415.64 | 787,200 |
| 26 Apr 2022 | 450.00 | 462.00 | 429.21 | 429.81 | 427.61 | 802,900 |
| 25 Apr 2022 | 451.84 | 463.93 | 450.41 | 462.30 | 459.93 | 724,700 |
| 22 Apr 2022 | 466.27 | 472.41 | 455.67 | 456.04 | 453.71 | 483,200 |
| 21 Apr 2022 | 499.40 | 499.99 | 473.54 | 474.78 | 472.35 | 421,600 |
| 20 Apr 2022 | 495.05 | 498.39 | 487.31 | 493.54 | 491.01 | 384,100 |
| 19 Apr 2022 | 478.19 | 491.70 | 475.06 | 490.52 | 488.01 | 468,000 |
| 18 Apr 2022 | 481.41 | 484.21 | 475.00 | 478.01 | 475.56 | 299,600 |
| 14 Apr 2022 | 494.47 | 496.66 | 482.31 | 482.70 | 480.23 | 440,000 |
| 13 Apr 2022 | 477.00 | 494.67 | 477.00 | 493.27 | 490.75 | 476,800 |
| 12 Apr 2022 | 488.67 | 496.94 | 478.47 | 480.31 | 477.85 | 508,300 |
| 11 Apr 2022 | 502.00 | 502.00 | 485.87 | 486.09 | 483.60 | 579,400 |
| 08 Apr 2022 | 510.85 | 511.86 | 505.31 | 506.49 | 503.90 | 588,100 |
| 07 Apr 2022 | 504.37 | 512.91 | 503.33 | 510.00 | 507.39 | 772,500 |
| 06 Apr 2022 | 506.99 | 509.69 | 500.54 | 506.65 | 504.06 | 617,600 |
| 05 Apr 2022 | 516.78 | 517.21 | 510.50 | 513.23 | 510.60 | 550,700 |
| 04 Apr 2022 | 518.20 | 527.74 | 515.69 | 519.51 | 516.85 | 611,400 |
| 01 Apr 2022 | 505.00 | 516.27 | 500.67 | 516.00 | 513.36 | 725,900 |
| 31 Mar 2022 | 513.35 | 517.70 | 502.88 | 502.88 | 500.31 | 917,000 |
| 30 Mar 2022 | 510.94 | 514.06 | 506.33 | 510.28 | 507.67 | 558,300 |
| 29 Mar 2022 | 517.27 | 526.29 | 510.80 | 516.77 | 514.12 | 720,300 |
| 28 Mar 2022 | 493.40 | 507.82 | 492.23 | 507.81 | 505.21 | 952,900 |
| 25 Mar 2022 | 498.77 | 498.98 | 486.56 | 490.31 | 487.80 | 360,200 |
| 24 Mar 2022 | 493.70 | 499.00 | 490.70 | 495.73 | 493.19 | 477,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
