Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

MSCI
MSCI, Inc.
stock NYSE

At Close
Jan 7, 2026 3:59:52 PM EST
578.86USD-1.379%(-8.10)425,349
577.20Bid   578.88Ask   1.68Spread
Pre-market
Jan 7, 2026 8:56:30 AM EST
587.54USD+0.099%(+0.58)180
After-hours
Jan 7, 2026 4:38:30 PM EST
579.00USD+0.023%(+0.14)2,108
OverviewOption ChainMax PainOptionsPrice & VolumeDividendsPrice & VolumeExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Price & VolumeDividends
Date
(EST)		OpenHighLowCloseChangeVolume
Change
Since
2026-01-07		591.5500591.5500578.2400578.8600-1.380%425,3490.000%
2026-01-06		575.2700588.4100571.9900586.9600+1.620%331,496-1.380%
2026-01-05		558.2600584.2000557.0000577.6000+2.185%628,301+0.218%
2026-01-02		571.5700574.7750562.2850565.2500-1.478%408,963+2.408%
2025-12-31		581.2500582.9100573.3750573.7300-1.463%324,045+0.894%
2025-12-30		583.1000586.2199579.3100582.2500-0.599%373,835-0.582%
2025-12-29		587.0300587.8800582.0600585.7600+0.132%320,697-1.178%
2025-12-26		582.8800585.9900580.6800584.9900+0.557%245,470-1.048%
2025-12-24		581.1300585.0000579.1450581.7500+0.077%143,471-0.497%
2025-12-23		577.3700581.7900573.3200581.3000+0.808%427,984-0.420%
2025-12-22		567.1000580.6950567.1000576.6400+1.471%520,602+0.385%
2025-12-19		559.2700571.9200559.2700568.2800+1.046%1,726,476+1.862%
2025-12-18		563.1900570.5950560.8700562.4000+0.255%800,476+2.927%
2025-12-17		551.1600568.2800550.5300560.9700+1.767%705,298+3.189%
2025-12-16		553.6500556.5150549.1600551.2300-0.412%601,017+5.012%
2025-12-15		551.5000556.6500549.0900553.5100+0.439%709,173+4.580%
2025-12-12		552.2600555.9500546.0900551.0900+0.269%629,577+5.039%
2025-12-11		539.1000550.6200539.1000549.6100+2.122%685,290+5.322%
2025-12-10		536.2600541.7300530.4100538.1900+0.181%1,128,805+7.557%
2025-12-09		539.6200544.8700536.2900537.2200+0.060%598,859+7.751%
2025-12-08		535.6900540.5450534.5600536.9000-0.253%899,921+7.815%
2025-12-05		540.0000544.1420531.4900538.2600-0.479%797,661+7.543%
2025-12-04		545.1200550.0000538.2600540.8500-0.863%816,252+7.028%
2025-12-03		546.1100553.4400545.0000545.5600-0.316%994,782+6.104%
2025-12-02		558.9800561.4950546.7100547.2900-2.210%750,291+5.768%
2025-12-01		559.8100565.7900558.1600559.6600-0.720%650,028+3.431%
2025-11-28		564.1900567.2100560.6400563.7200+0.174%249,661+2.686%
2025-11-26		560.6800566.9900556.6000562.7400-0.032%575,131+2.865%
2025-11-25		556.7700565.2300556.0600562.9200+1.135%617,866+2.832%
2025-11-24		561.2300567.4100556.2500556.6000-0.959%822,091+3.999%
2025-11-21		561.3900570.9100559.6250561.9900+0.341%578,042+3.002%
2025-11-20		564.9600568.6300558.6950560.0800+0.088%572,301+3.353%
2025-11-19		554.8500563.4300554.7300559.5900+0.496%483,959+3.444%
2025-11-18		554.8500562.2800550.0100556.8300-0.197%655,731+3.956%
2025-11-17		562.1500570.4800556.0600557.9300-1.278%674,196+3.751%
2025-11-14		572.0100573.6000564.5200565.1500-1.428%423,484+2.426%
2025-11-13		575.9800578.0900569.6200573.3400-1.281%530,767+0.963%
2025-11-12		585.7900591.0000580.0300580.7800-0.618%620,708-0.331%
2025-11-11		579.0800587.3600576.4000584.3900+1.290%366,289-0.946%
2025-11-10		581.8600582.1500572.5350576.9500-1.012%683,894+0.331%
2025-11-07		578.0300583.6700576.8500582.8500+0.424%552,554-0.685%
2025-11-06		569.3400581.9750567.1200580.3900+1.479%709,097-0.264%
2025-11-05		572.7600579.8000570.7200571.9300-0.517%651,969+1.212%
2025-11-04		583.3500583.6800570.2200574.9000-1.067%890,812+0.689%
2025-11-03		586.7100588.4500577.8000581.1000-1.266%544,224-0.385%
2025-10-31		579.1600591.4700576.5775588.5500+0.928%871,425-1.646%
2025-10-30		568.5700589.2000568.1700583.1400+2.749%697,761-0.734%
2025-10-29		588.1600588.2125560.2194567.5400-4.416%1,140,390+1.995%
2025-10-28		553.9200594.3750550.9250593.7600+8.576%1,465,913-2.509%
2025-10-27		545.5500548.8450542.7850546.8600+0.843%688,398+5.852%
2025-10-24		543.6000547.8800538.7900542.2900+0.657%394,370+6.744%
2025-10-23		536.5600539.1900533.0800538.7500+0.212%440,272+7.445%
2025-10-22		539.8300545.7400535.9900537.6100-0.509%514,582+7.673%
2025-10-21		531.7800545.3200531.7800540.3600+0.682%686,239+7.125%
2025-10-20		528.6800538.6100525.3100536.7000+0.440%603,297+7.855%
2025-10-17		535.0000536.6800526.0670534.3500+0.189%861,700+8.330%
2025-10-16		550.1800550.1800531.7800533.3400-2.923%773,251+8.535%
2025-10-15		551.7300554.5300543.4900549.4000-0.755%511,204+5.362%
2025-10-14		547.8500556.9200546.9950553.5800+0.954%367,149+4.567%
2025-10-13		548.0500552.4500545.0000548.3500+0.256%450,178+5.564%
2025-10-10		562.0000562.8075546.5250546.9500-2.033%488,235+5.834%
2025-10-09		563.3200566.7600557.3900558.3000-1.524%474,446+3.683%
2025-10-08		567.6500573.6300563.9200566.9400-0.381%330,776+2.103%
2025-10-07		562.9900572.3950558.0550569.1100+0.761%324,451+1.713%
2025-10-06		564.0600568.2000557.7250564.8100+0.837%396,859+2.488%
2025-10-03		560.5000563.4500554.9950560.1200-0.116%386,945+3.346%
2025-10-02		550.8700562.6400545.0100560.7700+1.480%660,029+3.226%
2025-10-01		567.0100568.3400550.1600552.5900-2.612%522,838+4.754%
2025-09-30		566.6400571.8699562.8600567.4100-0.262%460,715+2.018%
2025-09-29		566.8500571.3700563.8400568.9000+0.615%507,805+1.751%
2025-09-26		565.8200572.7900564.1250565.4200+0.135%579,929+2.377%
2025-09-25		564.0000566.6400559.0500564.6600-0.311%484,848+2.515%
2025-09-24		566.0000567.9300558.3200566.4200-0.443%710,883+2.196%
2025-09-23		566.0000570.9700565.6200568.9400+0.155%650,819+1.744%
2025-09-22		559.0000571.7300557.0000568.0600+1.485%838,721+1.901%
2025-09-19		557.9600562.7900555.0000559.7500+0.678%1,237,064+3.414%
2025-09-18		579.3100579.9900548.0850555.9800-3.916%1,599,019+4.115%
2025-09-17		568.8100585.3999568.8100578.6400+2.049%875,452+0.038%
2025-09-16		576.1500580.0413562.9000567.0200-1.663%566,601+2.088%
2025-09-15		584.1500584.3400574.9450576.6100-1.138%1,255,962+0.390%
2025-09-12		584.0700585.4500576.3400583.2500-0.381%722,142-0.753%
2025-09-11		565.7100585.8400564.8050585.4800+3.960%477,035-1.131%
2025-09-10		571.7700571.7700558.9800563.1800-1.051%648,745+2.784%
2025-09-09		571.9900574.5000567.9000569.1600-0.943%671,176+1.704%
2025-09-08		557.7300576.1558554.9050574.5800+3.500%922,809+0.745%
2025-09-05		558.3600561.5900554.0000555.1500-0.366%626,844+4.271%
2025-09-04		554.1000557.5950551.0000557.1900+1.012%590,626+3.889%
2025-09-03		552.6000558.4400549.0900551.6100-0.415%898,662+4.940%
2025-09-02		560.6600565.7900548.0001553.9100-2.433%845,436+4.504%
2025-08-29		568.8000571.6400565.5300567.7200-0.146%499,006+1.962%
2025-08-28		571.0500572.1300568.3900568.5500-0.281%521,744+1.813%
2025-08-27		571.4900575.2700569.7100570.1500-0.224%333,064+1.528%
2025-08-26		572.8800572.9100562.9350571.4300-0.399%425,113+1.300%
2025-08-25		573.4600577.4500569.9300573.7200-0.193%532,526+0.896%
2025-08-22		571.1200580.2300566.6875574.8300+1.333%380,106+0.701%
2025-08-21		570.6100572.1200565.9850567.2700-1.215%535,635+2.043%
2025-08-20		567.6300574.4100562.5960574.2500+1.072%577,290+0.803%
2025-08-19		556.0000570.0100555.3300568.1600+2.248%685,213+1.883%
2025-08-18		556.0200561.7300555.0200555.6700-0.242%709,959+4.173%
2025-08-15		564.2600566.8500555.9600557.0200-1.538%372,334+3.921%
2025-08-14		564.2100566.6000560.3000565.7200-0.301%362,929+2.323%
2025-08-13		554.0000567.8900552.4900567.4300+3.139%542,957+2.014%
2025-08-12		550.0100554.0800547.5162550.1600+0.140%589,472+5.217%
2025-08-11		547.1600555.7100547.1600549.3900+0.496%588,011+5.364%
2025-08-08		546.8100550.0000545.0001546.6800+0.218%608,732+5.886%
2025-08-07		553.0900555.0000541.5000545.4900-0.512%499,701+6.117%
2025-08-06		559.2300562.6600542.2550548.3000-1.691%1,064,871+5.574%
2025-08-05		572.1500575.9600557.6200557.7300-2.502%1,089,948+3.789%
2025-08-04		560.5100573.2950560.5100572.0400+2.626%863,385+1.192%
2025-08-01		559.1400563.6100552.3850557.4000-0.705%1,053,066+3.850%
2025-07-31		556.4800569.9900556.4800561.3600+0.395%1,103,034+3.117%
2025-07-30		555.0700563.7850554.6250559.1500+0.348%994,528+3.525%
2025-07-29		557.6100561.0000552.8750557.2100+0.800%1,162,222+3.885%
2025-07-28		542.4600556.9100541.1200552.7900+1.190%1,668,705+4.716%
2025-07-25		546.4900551.4200544.5000546.2900+0.548%998,981+5.962%
2025-07-24		532.3100547.8700531.7890543.3100+2.345%1,252,052+6.543%
2025-07-23		534.7700538.9900525.0000530.8600+0.832%1,930,956+9.042%
2025-07-22		565.0100571.5300525.3400526.4800-8.909%2,464,297+9.949%
2025-07-21		582.5800582.9500574.5700577.9700+0.005%1,065,722+0.154%
2025-07-18		580.6300584.5600576.7700577.9400-0.386%584,883+0.159%
2025-07-17		575.0000581.8200569.4100580.1800+1.407%647,016-0.228%
2025-07-16		564.8000573.3900558.6400572.1300+1.598%841,261+1.176%
2025-07-15		571.5100576.0600563.1100563.1300-1.320%403,320+2.793%
2025-07-14		565.6100576.5500562.9300570.6600+0.902%519,960+1.437%
2025-07-11		576.5600578.7950563.3100565.5600-2.600%635,347+2.352%
2025-07-10		580.9200586.8750579.8250580.6600-0.198%332,331-0.310%
2025-07-09		582.8500586.3499579.4500581.8100+0.145%349,944-0.507%
2025-07-08		591.3600593.2700577.1000580.9700-1.196%541,078-0.363%
2025-07-07		587.7900590.4784583.1800588.0000+0.044%373,752-1.554%
2025-07-03		586.5000589.5500580.0000587.7400+0.839%268,234-1.511%
2025-07-02		577.3600586.3450577.3600582.8500+0.260%466,747-0.685%
2025-07-01		574.4000583.6300570.0000581.3400+0.798%456,829-0.427%
2025-06-30		575.8200579.0700569.4300576.7400+0.057%584,621+0.368%
2025-06-27		569.5700577.4950568.1400576.4100+1.895%879,942+0.425%
2025-06-26		570.7500571.5650564.3300565.6900-0.754%584,460+2.328%
2025-06-25		574.1400574.4650560.3500569.9900-0.990%562,220+1.556%
2025-06-24		561.3550577.5800560.3598575.6900+3.706%672,288+0.551%
2025-06-23		543.6600555.5600539.6500555.1200+1.898%867,338+4.277%
2025-06-20		546.0000547.5200541.4700544.7800+0.195%666,136+6.256%
2025-06-18		547.2800550.6800540.8600543.7200-0.881%551,602+6.463%
2025-06-17		543.5000549.3000543.5000548.5500+0.216%414,822+5.525%
2025-06-16		546.2700551.7700545.8200547.3700+0.855%375,488+5.753%
2025-06-13		549.6400550.9900540.3425542.7300-2.244%465,519+6.657%
2025-06-12		552.2500555.2500547.8500555.1900+0.139%410,982+4.263%
2025-06-11		557.6200560.5900553.0250554.4200-0.613%566,698+4.408%
2025-06-10		558.9600563.2600556.0900557.8400-0.029%500,376+3.768%
2025-06-09		567.7800569.2150557.3050558.0000-1.871%526,494+3.738%
2025-06-06		566.4000569.7500564.5588568.6400+0.810%251,404+1.797%
2025-06-05		568.9300568.9300561.1500564.0700-0.501%348,317+2.622%
2025-06-04		568.1900569.7250565.3513566.9100+0.088%264,636+2.108%
2025-06-03		562.6000567.3700554.3800566.4100+0.392%338,546+2.198%
2025-06-02		557.6500564.3600544.5500564.2000+0.032%299,090+2.598%
2025-05-30		566.0000566.0000556.8900564.0200-0.350%631,875+2.631%
2025-05-29		565.0000567.2300560.7400566.0000+0.590%531,852+2.272%
2025-05-28		566.1000569.5400562.4950562.6800-0.690%359,492+2.876%
2025-05-27		563.7600568.0500560.2000566.5900+1.418%433,477+2.166%
2025-05-23		558.1200562.2000556.6601558.6700-0.924%226,488+3.614%
2025-05-22		559.5200566.8000556.4400563.8800+0.675%435,576+2.657%
2025-05-21		567.9100570.6800559.4600560.1000-1.945%509,418+3.349%
2025-05-20		569.2900574.1800567.2925571.2100-0.251%508,004+1.339%
2025-05-19		568.0600575.0500567.7900572.6500+0.075%284,016+1.084%
2025-05-16		574.7100578.4300567.8201572.2200-0.554%786,870+1.160%
2025-05-15		565.6800576.7740565.6800575.4100+1.558%608,313+0.600%
2025-05-14		564.6700567.7400561.5700566.5800+0.481%445,153+2.167%
2025-05-13		569.1300574.5400562.2900563.8700-0.896%512,780+2.658%
2025-05-12		569.6200569.9700558.4053568.9700+2.230%431,558+1.738%
2025-05-09		559.2600561.1300554.7200556.5600-0.254%379,902+4.007%
2025-05-08		554.2900563.1700552.9150557.9800+0.961%526,061+3.742%
2025-05-07		545.5900554.3100545.5900552.6700+1.376%339,757+4.739%
2025-05-06		545.5700550.9100542.3900545.1700-0.952%438,267+6.180%
2025-05-05		552.3700557.8600549.4900550.4100-0.973%328,459+5.169%
2025-05-02		554.5000558.7200550.6500555.8200+1.785%389,901+4.145%
2025-05-01		543.0000552.2900539.6744546.0700+0.176%430,385+6.005%
2025-04-30		536.9900546.5300531.2700545.1100+0.860%600,760+6.191%
2025-04-29		536.5300542.9000531.4100540.4600+1.030%350,520+7.105%
2025-04-28		534.6800539.2000529.4300534.9500-0.077%433,222+8.208%
2025-04-25		532.9700537.7500528.6700535.3600+0.897%504,536+8.125%
2025-04-24		535.9100538.4300529.0000530.6000-0.527%689,677+9.095%
2025-04-23		548.2100559.9900531.7900533.4100-0.942%940,917+8.521%
2025-04-22		521.6500540.6100516.2900538.4800+0.937%818,357+7.499%
2025-04-21		539.2700542.6800525.7650533.4800-2.452%917,272+8.506%
2025-04-17		547.5300555.0350543.0001546.8900+0.798%508,688+5.846%
2025-04-16		551.2700556.1600538.7500542.5600-2.517%418,656+6.691%
2025-04-15		553.9100562.0200552.3100556.5700+0.965%361,994+4.005%
2025-04-14		551.3500557.8900547.7400551.2500+1.763%484,223+5.009%
2025-04-11		524.0200546.0400521.6600541.7000+2.639%464,561+6.860%
2025-04-10		537.4900538.3100509.8300527.7700-3.925%525,828+9.680%
2025-04-09		500.0000550.9200495.2800549.3300+8.356%935,757+5.376%
2025-04-08		523.4000531.6600496.8500506.9700+0.081%852,934+14.180%
2025-04-07		497.2800521.3500486.7350506.5600-0.173%1,092,238+14.273%
2025-04-04		533.0900533.2600507.1400507.4400-6.751%1,194,650+14.075%
2025-04-03		561.5800564.2100543.6700544.1800-5.518%631,676+6.373%
2025-04-02		561.9700576.7200561.2900575.9600+1.527%481,961+0.504%
2025-04-01		564.1800570.4000560.7100567.3000+0.318%550,131+2.038%
2025-03-31		554.0900567.2800550.0501565.5000+1.259%569,440+2.363%
2025-03-28		566.0600569.5650555.0700558.4700-1.290%390,034+3.651%
2025-03-27		570.2400571.0000563.8800565.7700-0.650%453,910+2.314%
2025-03-26		574.7300578.9300565.5500569.4700-0.895%405,454+1.649%
2025-03-25		569.0600576.5400564.2000574.6100+1.380%400,896+0.740%
2025-03-24		569.8600574.0400565.2001566.7900+0.752%442,880+2.130%
2025-03-21		561.9700563.7250554.7500562.5600-0.606%797,266+2.897%
2025-03-20		565.3300571.9400562.5200565.9900-0.775%569,602+2.274%
2025-03-19		567.8500573.6850562.0800570.4100+0.301%507,899+1.481%
2025-03-18		566.4700571.5099564.8400568.7000+0.482%547,153+1.787%
2025-03-17		552.7000569.0900552.0960565.9700+2.030%330,565+2.278%
2025-03-14		547.1200556.6900544.4200554.7100+2.447%385,201+4.354%
2025-03-13		544.0200547.3190537.1300541.4600-0.662%641,884+6.907%
2025-03-12		545.2100549.1673538.5000545.0700+0.618%642,597+6.199%
2025-03-11		543.2000549.2300535.9150541.7200-0.664%770,923+6.856%
2025-03-10		555.0000556.5000539.5100545.3400-2.945%783,526+6.147%
2025-03-07		565.3200566.9200553.3500561.8900-0.775%695,432+3.020%
2025-03-06		566.0700573.5900561.7250566.2800-1.171%614,695+2.222%
2025-03-05		567.8500574.5600561.5900572.9900+0.946%560,542+1.024%
2025-03-04		586.5900586.5900560.6600567.6200-3.591%666,861+1.980%
2025-03-03		590.5100598.7100585.9500588.7600-0.296%501,106-1.682%
2025-02-28		585.2900590.5100580.6500590.5100+1.590%536,482-1.973%
2025-02-27		579.6000589.0000579.6000581.2700+0.316%430,375-0.415%
2025-02-26		583.4100587.0000577.8800579.4400-0.872%386,154-0.100%
2025-02-25		580.5300586.5400578.6400584.5400+1.916%663,267-0.972%
2025-02-24		578.3100582.9400568.8800573.5500-0.828%607,126+0.926%
2025-02-21		573.1900579.5150571.3400578.3400+0.695%536,740+0.090%
2025-02-20		574.1000575.5000568.0200574.3500-0.066%729,935+0.785%
2025-02-19		571.0900576.3300567.4001574.7300+0.356%588,994+0.719%
2025-02-18		572.6600575.6900561.7100572.6900+0.010%591,831+1.077%
2025-02-14		573.8600578.8650571.4400572.6300+0.058%435,722+1.088%
2025-02-13		575.1300576.2650568.3000572.3000-0.040%770,790+1.146%
2025-02-12		572.2400573.4325567.0460572.5300-0.828%623,222+1.106%
2025-02-11		574.4900582.2150569.1500577.3100-1.057%707,172+0.268%
2025-02-10		582.0500583.8300575.5912583.4800+0.706%483,054-0.792%
2025-02-07		587.4200588.0600577.5200579.3900-1.377%489,204-0.091%
2025-02-06		587.0800587.7500579.4800587.4800+0.921%557,745-1.467%
2025-02-05		586.1700588.1850575.2050582.1200-0.402%675,076-0.560%
2025-02-04		580.2000589.4650578.8000584.4700+0.350%619,254-0.960%
2025-02-03		587.1900592.9500581.3800582.4300-2.403%587,676-0.613%
2025-01-31		590.8500597.0900586.0400596.7700+1.022%686,751-3.001%
2025-01-30		593.5000603.7500585.0600590.7300-0.391%491,372-2.009%
2025-01-29		595.9500618.1900572.2700593.0500-5.616%988,510-2.393%
2025-01-28		622.5400634.9900619.3300628.3400+0.739%508,391-7.875%
2025-01-27		615.9700625.4400613.0650623.7300+0.485%379,139-7.194%
2025-01-24		613.3800622.9700612.2000620.7200+0.773%360,972-6.744%
2025-01-23		615.3700615.9950609.7650615.9600+0.483%567,284-6.023%
2025-01-22		615.9400618.7600611.2900613.0000-0.709%358,238-5.569%
2025-01-21		604.9600618.6100604.9600617.3800+0.876%578,400-6.239%
2025-01-17		612.7600617.1900609.0200612.0200+0.336%304,644-5.418%
2025-01-16		603.4400610.8900598.7400609.9700+1.493%414,235-5.100%
2025-01-15		596.6700602.7100593.3200601.0000+2.595%491,806-3.684%
2025-01-14		582.6700587.4700579.4600585.8000+0.910%381,691-1.185%
2025-01-13		574.0000581.6700570.2500580.5200+0.832%397,903-0.286%
2025-01-10		589.5300595.0000573.7000575.7300-4.400%439,922+0.544%
2025-01-08		588.0500602.3000586.1100602.2300+1.843%412,560-3.881%
2025-01-07		594.5100597.7000588.0500591.3300-0.893%440,007-2.109%
2025-01-06		601.4800604.9290596.5400596.6600-0.801%355,068-2.983%
2025-01-03		597.8800602.9400595.9400601.4800+0.728%231,307-3.761%
2025-01-02		601.5000603.7600595.0900597.1300-0.480%365,404-3.060%
2024-12-31		601.2300606.2261598.1300600.0100+0.060%204,821-3.525%
2024-12-30		602.0700602.2600595.0700599.6500-1.631%295,703-3.467%
2024-12-27		607.0000611.9300603.3300609.5900-0.226%231,937-5.041%
2024-12-26		604.8600613.5600604.8600610.9700+0.503%218,787-5.256%
2024-12-24		607.3100607.9100602.9900607.9100+0.411%156,850-4.779%
2024-12-23		601.6700607.1000598.9600605.4200+0.103%296,198-4.387%
2024-12-20		597.4800606.7400596.1615604.8000+0.703%668,484-4.289%
2024-12-19		596.1900606.2000593.2600600.5800+0.448%485,792-3.617%
2024-12-18		619.0600620.3000597.3000597.9000-2.224%640,382-3.184%
2024-12-17		617.6700619.4400610.3900611.5000-1.113%500,548-5.338%
2024-12-16		625.0400627.2900617.0250618.3800-1.075%358,792-6.391%
2024-12-13		635.0000636.2200620.3200625.1000-1.712%370,262-7.397%
2024-12-12		638.9400642.4480634.0600635.9900+1.013%422,586-8.983%
2024-12-11		631.5100638.7550629.0300629.6100+0.095%441,461-8.061%
2024-12-10		617.9000635.7400617.3300629.0100+1.699%431,890-7.973%
2024-12-09		618.5400620.9750612.2300618.5000+0.214%314,542-6.409%
2024-12-06		609.1700619.7500609.1700617.1800+1.192%468,534-6.209%
2024-12-05		610.2600616.3858608.7200609.9100-0.977%383,343-5.091%
2024-12-04		605.8200617.4800605.8200615.9300+1.288%352,976-6.019%
2024-12-03		608.5800613.6400607.1750608.1000-0.143%297,776-4.808%
2024-12-02		608.0100610.0600601.7601608.9700-0.108%321,751-4.944%
2024-11-29		605.1700611.0800605.1700609.6300+0.772%172,540-5.047%
2024-11-27		604.2000607.4100601.1785604.9600+0.498%339,625-4.314%
2024-11-26		593.6900603.0700592.4550601.9600+1.557%347,645-3.837%
2024-11-25		592.7500596.5500589.5850592.7300+0.536%472,793-2.340%
2024-11-22		579.2300590.6100578.8800589.5700+1.416%400,976-1.817%
2024-11-21		587.9900587.9900580.0200581.3400-0.113%681,584-0.427%
2024-11-20		600.9300603.3200576.8800582.0000-2.534%874,581-0.540%
2024-11-19		591.5600602.0450590.0000597.1300+0.676%450,163-3.060%
2024-11-18		592.3600595.2200590.1400593.1200-0.125%611,320-2.404%
2024-11-15		599.4400603.7250593.3500593.8600-2.026%514,197-2.526%
2024-11-14		608.4100616.9700605.0440606.1400-0.719%348,674-4.501%
2024-11-13		605.0700621.4600604.4150610.5300+1.309%543,619-5.187%
2024-11-12		595.9100606.0100594.1500602.6400+0.902%383,348-3.946%
2024-11-11		594.5900602.9000594.3200597.2500+0.547%438,451-3.079%
2024-11-08		577.4700596.7050575.6300594.0000+3.186%769,814-2.549%
2024-11-07		579.2400579.6300572.0248575.6600+0.146%654,018+0.556%
2024-11-06		593.0700595.0000559.6300574.8200-2.295%1,244,190+0.703%
2024-11-05		590.4200596.6050585.1000588.3200-0.173%520,194-1.608%
2024-11-04		577.5000590.4600575.3100589.3400+1.971%383,685-1.778%
2024-11-01		570.6500578.9300570.1900577.9500+1.182%352,682+0.157%
2024-10-31		570.3000577.4450569.0000571.2000+0.371%526,565+1.341%
2024-10-30		582.0100588.4700565.8200569.0900-1.700%639,042+1.717%
2024-10-29		609.4000631.7000573.3687578.9300-2.745%1,243,149-0.012%
2024-10-28		593.0700596.5800590.4000595.2700+1.113%479,601-2.757%
2024-10-25		594.0300595.8600585.3300588.7200-0.259%367,758-1.675%
2024-10-24		593.7700596.0300585.5400590.2500-1.028%355,215-1.930%
2024-10-23		603.0000605.0000592.6400596.3800-1.275%260,932-2.938%
2024-10-22		600.0000605.2700597.7250604.0800+0.045%249,636-4.175%
2024-10-21		602.7500607.7100598.8100603.8100-0.692%331,171-4.132%
2024-10-18		606.4400610.8100603.6900608.0200+0.365%262,020-4.796%
2024-10-17		611.2800613.9900605.7800605.8100-0.280%225,972-4.449%
2024-10-16		611.4800614.9550602.9500607.5100-0.944%209,903-4.716%
2024-10-15		614.0000617.1800610.9300613.3000+0.978%316,469-5.616%
2024-10-14		606.0100609.9500604.6400607.3600+0.292%238,781-4.692%
2024-10-11		600.1100605.9000600.0250605.5900+1.028%248,961-4.414%
2024-10-10		604.7600606.2495598.5900599.4300-0.827%240,048-3.432%
2024-10-09		601.5800611.1900597.5600604.4300+1.273%399,283-4.230%
2024-10-08		590.4300599.2500585.2050596.8300+2.111%403,185-3.011%
2024-10-07		586.7000588.4900582.8600584.4900-0.887%341,867-0.963%
2024-10-04		592.0000596.7200583.8400589.7200+0.240%432,442-1.842%
2024-10-03		586.9500590.3950583.5800588.3100-0.349%534,132-1.606%
2024-10-02		579.7300590.7700579.3500590.3700+2.539%389,049-1.950%
2024-10-01		583.5000583.5000568.9800575.7500-1.232%346,748+0.540%
2024-09-30		576.0600583.9500573.2100582.9300+1.177%327,007-0.698%
2024-09-27		569.6300577.8900569.6300576.1500+1.565%490,430+0.470%
2024-09-26		565.9800570.6400565.5000567.2700+0.871%377,797+2.043%
2024-09-25		562.6500563.8624559.6500562.3700+0.289%368,659+2.932%
2024-09-24		561.4500561.9100553.4900560.7500+0.105%416,828+3.230%
2024-09-23		552.4600560.9600551.4950560.1600+1.587%287,515+3.338%
2024-09-20		550.7200551.5300546.6450551.4100-0.702%713,876+4.978%
2024-09-19		559.7900560.6700551.7500555.3100+0.678%442,844+4.241%
2024-09-18		553.9500558.9750550.9700551.5700-0.865%451,650+4.948%
2024-09-17		567.5900569.3450555.7500556.3800-1.814%490,093+4.040%
2024-09-16		565.8400570.6950564.7901566.6600+0.842%348,658+2.153%
2024-09-13		562.2900565.8400560.0000561.9300+0.389%382,712+3.013%
2024-09-12		560.0200562.0800554.9500559.7500-0.400%368,419+3.414%
2024-09-11		560.8300563.8700549.0400562.0000-0.062%401,942+3.000%
2024-09-10		560.1500565.2700555.2750562.3500+0.718%376,915+2.936%
2024-09-09		565.2900567.5399557.1300558.3400-0.270%492,730+3.675%
2024-09-06		567.2200572.4150557.8000559.8500-1.894%406,300+3.396%
2024-09-05		574.4400574.4400561.8750570.6600-0.398%349,286+1.437%
2024-09-04		573.5000578.1300568.3900572.9400-0.092%294,382+1.033%
2024-09-03		581.5300583.3950570.2600573.4700-1.226%329,137+0.940%
2024-08-30		582.7200585.1550573.2150580.5900-0.258%313,397-0.298%
2024-08-29		581.0900588.6700578.1200582.0900+0.334%373,416-0.555%
2024-08-28		583.2400585.9300573.9600580.1500-0.814%477,673-0.222%
2024-08-27		575.4300585.7500572.4309584.9100+1.612%455,153-1.034%
2024-08-26		574.2900579.2900572.2400575.6300+0.777%356,586+0.561%
2024-08-23		567.2200573.2900566.0900571.1900+1.144%357,091+1.343%
2024-08-22		562.3900566.7700562.3900564.7300+0.550%341,856+2.502%
2024-08-21		561.8900563.5450556.6001561.6400-0.242%399,231+3.066%
2024-08-20		561.9600571.6000557.7000563.0000+0.441%349,551+2.817%
2024-08-19		562.4000565.0600557.8600560.5300-0.201%362,710+3.270%
2024-08-16		560.8500565.0200556.5450561.6600-0.263%359,176+3.062%
2024-08-15		555.3500566.2950553.7800563.1400+1.589%836,773+2.791%
2024-08-14		546.2900558.8600545.3750554.3300+1.442%784,179+4.425%
2024-08-13		534.7600548.3800534.6600546.4500+2.637%346,980+5.931%
2024-08-12		532.6900535.8400529.9700532.4100-0.266%479,040+8.724%
2024-08-09		531.4200537.1850530.8800533.8300+0.582%212,137+8.435%
2024-08-08		527.2000534.4300524.4100530.7400+1.211%281,263+9.067%
2024-08-07		530.5700537.9800523.5700524.3900-0.327%322,230+10.387%
2024-08-06		520.2000532.2100520.2000526.1100+1.678%441,712+10.026%
2024-08-05		530.0000531.4700517.2750517.4300-4.153%576,809+11.872%
2024-08-02		543.2000545.8400530.4200539.8500-1.469%623,246+7.226%
2024-08-01		542.1200555.3300542.1200547.9000+1.320%577,107+5.651%
2024-07-31		548.4300549.7160538.5500540.7600-1.007%395,718+7.046%
2024-07-30		545.2000547.6700540.0000546.2600+0.669%373,769+5.968%
2024-07-29		540.5800542.7700536.1700542.6300+0.385%339,012+6.677%
2024-07-26		539.0000545.3700532.2400540.5500+0.435%426,886+7.087%
2024-07-25		535.2900545.5425529.6100538.2100+0.751%575,776+7.553%
2024-07-24		544.8700544.8700532.4600534.2000-2.163%653,430+8.360%
2024-07-23		549.9900571.0200537.5900546.0100+7.903%1,355,324+6.016%
2024-07-22		499.9400506.8400495.7800506.0200+2.043%1,112,121+14.395%
2024-07-19		499.0000499.8200493.5800495.8900-0.534%594,820+16.732%
2024-07-18		500.9200504.4900496.4200498.5500-1.081%405,947+16.109%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC