MSCI Inc. (MSCI) stock
MSCINYSEServices-Business Services, NECFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 20, 2026Score 19/308% above fair value
$623.38+4.83 (+0.78%)
Close on Oct 30, 2026Market cap $45.32BP/E 34.1Yield 1.15%
Price history
MSCI share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$623.38
+0.78% on the day
52-week range
$501.08 – $644.77
-3.3% from the high
Change over 52 weeks
+6.9%
From $583.14 on Oct 30, 2025
Average volume
653,402
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $542.26 | $626.16 | $535.35 | $623.38 | +15.73% | 13,452,116 |
| Sep 2026 | $568.83 | $576.39 | $533.45 | $538.66 | -5.60% | 11,658,440 |
| Aug 2026 | $577.96 | $582.91 | $550.52 | $570.64 | -0.28% | 12,460,838 |
| Jul 2026 | $564.03 | $644.77 | $548.01 | $572.24 | +2.18% | 16,146,890 |
| Jun 2026 | $633.69 | $644.68 | $542.33 | $560.04 | -11.30% | 15,352,155 |
| May 2026 | $596.71 | $640.27 | $554.51 | $631.38 | +6.76% | 13,439,898 |
| Apr 2026 | $531.17 | $621.29 | $525.58 | $591.41 | +9.72% | 12,296,956 |
| Mar 2026 | $563.05 | $579.07 | $520.00 | $539.01 | -5.74% | 12,115,625 |
| Feb 2026 | $608.45 | $626.28 | $501.08 | $571.83 | -6.14% | 16,951,160 |
| Jan 2026 | $571.57 | $621.38 | $557.00 | $609.22 | +6.19% | 9,290,923 |
| Dec 2025 | $559.81 | $587.88 | $530.41 | $573.73 | +1.78% | 14,850,052 |
| Nov 2025 | $586.71 | $591.00 | $550.01 | $563.72 | -4.22% | 11,202,776 |
| Oct 2025 | $567.01 | $594.38 | $525.31 | $588.55 | +3.73% | 14,050,708 |
| Sep 2025 | $560.66 | $585.84 | $548.00 | $567.41 | -0.05% | 16,171,293 |
| Aug 2025 | $559.14 | $580.23 | $541.50 | $567.72 | +1.13% | 12,835,062 |
| Jul 2025 | $574.40 | $593.27 | $525.00 | $561.36 | -2.67% | 19,061,197 |
| Jun 2025 | $557.65 | $579.07 | $539.65 | $576.74 | +2.26% | 10,130,979 |
| May 2025 | $543.00 | $578.43 | $539.67 | $564.02 | +3.47% | 9,764,092 |
| Apr 2025 | $564.18 | $576.72 | $486.74 | $545.11 | -3.61% | 13,758,558 |
| Mar 2025 | $590.51 | $598.71 | $535.92 | $565.50 | -4.24% | 12,121,365 |
| Feb 2025 | $587.19 | $592.95 | $561.71 | $590.51 | -1.05% | 11,988,535 |
| Jan 2025 | $601.50 | $634.99 | $570.25 | $596.77 | -0.54% | 9,644,900 |
| Dec 2024 | $608.01 | $642.45 | $593.26 | $600.01 | -1.58% | 8,611,102 |
| Nov 2024 | $570.65 | $621.46 | $559.63 | $609.63 | +6.73% | 10,907,420 |
| Oct 2024 | $583.50 | $631.70 | $565.82 | $571.20 | -2.01% | 9,688,651 |
| Sep 2024 | $581.53 | $583.95 | $546.65 | $582.93 | +0.40% | 8,607,556 |
| Aug 2024 | $542.12 | $588.67 | $517.28 | $580.59 | +7.37% | 10,220,355 |
| Jul 2024 | $481.78 | $571.02 | $478.33 | $540.76 | +12.25% | 12,332,441 |
| Jun 2024 | $494.22 | $502.87 | $475.32 | $481.75 | -2.71% | 10,364,754 |
| May 2024 | $465.54 | $515.47 | $458.69 | $495.18 | +6.31% | 16,612,880 |
| Apr 2024 | $562.36 | $563.62 | $439.95 | $465.79 | -16.89% | 18,173,889 |
| Mar 2024 | $558.52 | $578.65 | $544.08 | $560.45 | -0.09% | 7,384,551 |
| Feb 2024 | $598.94 | $604.58 | $549.57 | $560.97 | -6.29% | 9,892,337 |
| Jan 2024 | $560.04 | $617.39 | $525.46 | $598.62 | +5.83% | 10,851,301 |
| Dec 2023 | $519.13 | $573.32 | $500.01 | $565.65 | +8.60% | 7,214,701 |
| Nov 2023 | $468.35 | $533.35 | $458.99 | $520.85 | +10.45% | 6,489,677 |
| Oct 2023 | $511.51 | $529.34 | $466.23 | $471.55 | -8.09% | 7,247,334 |
| Sep 2023 | $547.88 | $548.56 | $503.30 | $513.08 | -5.62% | 7,188,905 |
| Aug 2023 | $546.32 | $553.49 | $512.23 | $543.62 | -0.81% | 7,223,244 |
| Jul 2023 | $468.49 | $564.35 | $463.76 | $548.08 | +16.79% | 11,277,588 |
| Jun 2023 | $471.17 | $492.45 | $456.94 | $469.29 | -0.26% | 12,059,944 |
| May 2023 | $482.83 | $489.31 | $451.55 | $470.53 | -2.47% | 10,399,237 |
| Apr 2023 | $553.55 | $563.06 | $455.00 | $482.45 | -13.80% | 11,027,045 |
| Mar 2023 | $519.22 | $563.81 | $508.47 | $559.69 | +7.19% | 10,463,398 |
| Feb 2023 | $542.58 | $572.50 | $512.02 | $522.15 | -1.77% | 8,425,927 |
| Jan 2023 | $469.57 | $531.96 | $455.48 | $531.56 | +14.27% | 7,962,636 |
| Dec 2022 | $513.50 | $527.28 | $450.00 | $465.17 | -8.40% | 9,516,933 |
| Nov 2022 | $478.49 | $522.24 | $444.87 | $507.83 | +8.31% | 7,932,223 |
| Oct 2022 | $424.87 | $478.48 | $385.00 | $468.86 | +11.16% | 10,083,474 |
| Sep 2022 | $445.99 | $498.87 | $413.34 | $421.79 | -6.11% | 9,118,483 |
| Aug 2022 | $476.97 | $516.93 | $449.05 | $449.24 | -6.67% | 7,025,072 |
| Jul 2022 | $411.00 | $483.29 | $403.80 | $481.34 | +16.79% | 9,795,060 |
| Jun 2022 | $425.10 | $451.92 | $379.63 | $412.15 | -6.83% | 9,857,331 |
| May 2022 | $418.84 | $448.72 | $376.41 | $442.35 | +5.01% | 14,690,475 |
| Apr 2022 | $505.00 | $527.74 | $415.33 | $421.25 | -16.23% | 11,490,529 |
| Mar 2022 | $502.27 | $526.29 | $450.85 | $502.88 | +0.24% | 14,308,182 |
| Feb 2022 | $538.50 | $564.27 | $490.19 | $501.69 | -6.42% | 12,114,862 |
| Jan 2022 | $614.33 | $617.13 | $475.00 | $536.12 | -12.50% | 13,254,407 |
| Dec 2021 | $638.64 | $646.99 | $573.18 | $612.69 | -2.66% | 7,072,024 |
| Nov 2021 | $668.94 | $679.85 | $618.91 | $629.45 | -5.33% | 6,032,750 |
| Oct 2021 | $611.35 | $666.15 | $580.19 | $664.88 | +9.29% | 5,679,221 |
| Sep 2021 | $637.21 | $667.07 | $596.41 | $608.34 | -4.14% | 6,798,001 |
| Aug 2021 | $600.12 | $643.52 | $594.29 | $634.58 | +6.48% | 6,054,094 |
| Jul 2021 | $532.49 | $601.69 | $531.63 | $595.96 | +11.80% | 5,554,703 |
| Jun 2021 | $471.13 | $543.29 | $458.49 | $533.08 | +13.87% | 8,994,602 |
| May 2021 | $486.98 | $489.64 | $443.00 | $468.13 | -3.63% | 6,130,495 |
| Apr 2021 | $423.62 | $495.16 | $421.74 | $485.77 | +15.86% | 6,900,424 |
| Mar 2021 | $418.09 | $429.56 | $400.01 | $419.28 | +1.15% | 10,927,875 |
| Feb 2021 | $405.68 | $445.60 | $400.41 | $414.52 | +4.86% | 9,722,097 |
| Jan 2021 | $450.76 | $455.81 | $380.00 | $395.30 | -11.47% | 11,113,559 |
| Dec 2020 | $414.35 | $446.90 | $408.89 | $446.53 | +9.06% | 7,498,800 |
| Nov 2020 | $355.07 | $437.35 | $351.54 | $409.42 | +17.03% | 10,676,684 |
| Oct 2020 | $361.24 | $370.59 | $336.03 | $349.84 | -1.95% | 9,151,734 |
| Sep 2020 | $374.50 | $382.01 | $336.94 | $356.78 | -4.42% | 10,532,320 |
| Aug 2020 | $380.47 | $382.82 | $345.60 | $373.27 | -0.72% | 8,788,738 |
| Jul 2020 | $335.17 | $398.49 | $329.83 | $375.98 | +12.63% | 10,480,096 |
| Jun 2020 | $330.32 | $343.05 | $299.09 | $333.82 | +1.51% | 13,386,691 |
| May 2020 | $320.98 | $356.66 | $311.08 | $328.85 | +0.57% | 10,644,455 |
| Apr 2020 | $275.59 | $344.00 | $265.29 | $327.00 | +13.16% | 14,327,005 |
| Mar 2020 | $299.44 | $321.56 | $218.65 | $288.96 | -2.19% | 26,360,946 |
| Feb 2020 | $287.22 | $335.43 | $283.00 | $295.44 | +3.37% | 12,354,700 |
| Jan 2020 | $260.09 | $295.07 | $256.80 | $285.80 | +10.70% | 9,226,279 |
| Dec 2019 | $260.34 | $267.51 | $251.54 | $258.18 | -0.39% | 8,560,501 |
| Nov 2019 | $236.83 | $265.61 | $236.39 | $259.19 | +10.50% | 10,190,392 |
| Oct 2019 | $217.82 | $237.35 | $210.34 | $234.56 | +7.72% | 9,657,190 |
| Sep 2019 | $233.00 | $244.71 | $213.07 | $217.75 | -7.19% | 12,384,214 |
| Aug 2019 | $228.11 | $237.77 | $206.82 | $234.63 | +3.25% | 12,088,791 |
| Jul 2019 | $242.16 | $247.57 | $224.18 | $227.24 | -4.84% | 10,102,906 |
| Jun 2019 | $220.01 | $246.07 | $215.13 | $238.79 | +8.54% | 10,737,614 |
| May 2019 | $225.58 | $230.44 | $209.87 | $220.01 | -2.38% | 13,570,908 |
| Apr 2019 | $200.98 | $226.87 | $200.45 | $225.38 | +13.35% | 12,201,898 |
| Mar 2019 | $187.21 | $199.39 | $179.45 | $198.84 | +7.64% | 14,188,635 |
| Feb 2019 | $170.98 | $185.40 | $169.21 | $184.72 | +8.49% | 10,320,292 |
| Jan 2019 | $144.69 | $170.53 | $141.06 | $170.27 | +15.49% | 13,609,469 |
| Dec 2018 | $159.87 | $161.97 | $134.28 | $147.43 | -6.15% | 15,597,418 |
| Nov 2018 | $146.62 | $159.96 | $141.38 | $157.09 | +4.46% | 18,217,882 |
| Oct 2018 | $178.44 | $180.52 | $140.46 | $150.38 | -15.24% | 22,173,697 |
| Sep 2018 | $182.28 | $184.22 | $172.79 | $177.41 | -1.58% | 9,767,626 |
| Aug 2018 | $166.25 | $180.33 | $162.81 | $180.26 | +8.47% | 11,265,262 |
| Jul 2018 | $164.90 | $176.88 | $163.76 | $166.19 | +0.46% | 9,447,670 |
| Jun 2018 | $162.58 | $174.14 | $162.12 | $165.43 | +1.76% | 12,223,678 |
| May 2018 | $149.63 | $164.11 | $144.02 | $162.57 | +8.50% | 14,143,602 |
| Apr 2018 | $149.50 | $153.09 | $142.83 | $149.83 | +0.24% | 39,416,121 |
| Mar 2018 | $141.89 | $159.98 | $140.49 | $149.47 | +5.62% | 17,315,972 |
| Feb 2018 | $143.75 | $149.15 | $131.26 | $141.52 | +1.64% | 12,420,724 |
| Jan 2018 | $127.51 | $141.95 | $126.51 | $139.23 | +10.03% | 8,026,777 |
| Dec 2017 | $128.65 | $130.58 | $124.08 | $126.54 | -1.68% | 9,275,593 |
| Nov 2017 | $118.21 | $129.97 | $115.17 | $128.70 | +9.66% | 8,209,681 |
| Oct 2017 | $117.62 | $124.51 | $116.67 | $117.36 | +0.39% | 9,794,630 |
| Sep 2017 | $115.28 | $118.59 | $111.45 | $116.90 | +2.00% | 8,206,515 |
| Aug 2017 | $109.44 | $115.37 | $106.13 | $114.61 | +5.20% | 9,179,800 |
| Jul 2017 | $103.44 | $110.80 | $100.84 | $108.95 | +5.79% | 7,444,375 |
| Jun 2017 | $102.11 | $106.80 | $101.35 | $102.99 | +1.24% | 8,588,124 |
| May 2017 | $100.92 | $102.18 | $96.12 | $101.73 | +1.41% | 9,250,219 |
| Apr 2017 | $97.47 | $100.77 | $95.01 | $100.32 | +3.22% | 7,159,172 |
| Mar 2017 | $95.07 | $109.29 | $93.71 | $97.19 | +2.75% | 19,734,852 |
| Feb 2017 | $83.20 | $96.33 | $82.62 | $94.59 | +14.31% | 18,329,696 |
| Jan 2017 | $79.78 | $83.90 | $78.40 | $82.75 | +5.04% | 10,971,191 |
| Dec 2016 | $78.75 | $81.83 | $76.52 | $78.78 | -0.03% | 13,172,191 |
| Nov 2016 | $80.57 | $82.92 | $76.64 | $78.80 | -1.73% | 11,503,718 |
| Oct 2016 | $83.77 | $84.22 | $78.63 | $80.19 | -4.47% | 12,773,555 |
| Sep 2016 | $90.31 | $90.79 | $83.33 | $83.94 | -6.86% | 14,485,600 |
| Aug 2016 | $85.98 | $90.39 | $84.40 | $90.12 | +4.74% | 8,243,500 |
| Jul 2016 | $76.85 | $86.42 | $76.11 | $86.04 | +11.57% | 8,464,400 |
| Jun 2016 | $79.30 | $79.46 | $71.51 | $77.12 | -3.35% | 17,160,700 |
| May 2016 | $76.32 | $79.86 | $73.93 | $79.79 | +5.07% | 11,693,200 |
| Apr 2016 | $73.75 | $77.19 | $72.85 | $75.94 | +2.51% | 11,028,300 |
| Mar 2016 | $71.05 | $74.92 | $68.28 | $74.08 | +5.05% | 21,568,800 |
| Feb 2016 | $68.18 | $73.71 | $62.17 | $70.52 | +2.44% | 25,564,500 |
| Jan 2016 | $71.10 | $71.49 | $64.13 | $68.84 | -4.56% | 17,864,800 |
| Dec 2015 | $70.25 | $73.44 | $68.58 | $72.13 | +2.87% | 15,131,900 |
| Nov 2015 | $67.96 | $71.21 | $65.57 | $70.12 | +4.66% | 27,429,400 |
| Oct 2015 | $59.16 | $67.14 | $56.87 | $67.00 | +12.68% | 14,056,400 |
| Sep 2015 | $59.18 | $62.38 | $57.91 | $59.46 | -1.75% | 16,992,800 |
| Aug 2015 | $68.19 | $68.34 | $57.71 | $60.52 | -11.21% | 14,714,000 |
| Jul 2015 | $62.12 | $68.83 | $61.31 | $68.16 | +10.74% | 11,201,900 |
| Jun 2015 | $62.35 | $63.91 | $60.95 | $61.55 | -0.81% | 13,195,700 |
| May 2015 | $61.55 | $63.80 | $60.82 | $62.05 | +1.41% | 9,213,300 |
| Apr 2015 | $61.18 | $63.24 | $60.02 | $61.19 | -0.20% | 14,801,100 |
| Mar 2015 | $56.24 | $61.41 | $54.63 | $61.31 | +9.27% | 13,194,000 |
| Feb 2015 | $54.03 | $58.12 | $53.22 | $56.11 | +4.25% | 11,727,900 |
| Jan 2015 | $47.69 | $54.89 | $46.80 | $53.82 | +13.45% | 15,821,300 |
| Dec 2014 | $48.34 | $48.95 | $45.66 | $47.44 | -1.90% | 13,767,100 |
| Nov 2014 | $46.67 | $49.08 | $46.25 | $48.36 | +3.64% | 12,340,400 |
| Oct 2014 | $47.00 | $47.99 | $41.16 | $46.66 | -0.77% | 17,187,800 |
| Sep 2014 | $46.32 | $51.98 | $45.80 | $47.02 | +1.91% | 11,451,600 |
| Aug 2014 | $44.86 | $47.03 | $43.76 | $46.14 | +1.97% | 7,564,300 |
| Jul 2014 | $46.00 | $47.42 | $45.21 | $45.25 | -1.31% | 9,421,700 |
| Jun 2014 | $43.15 | $45.86 | $42.76 | $45.85 | +6.23% | 9,286,600 |
| May 2014 | $40.50 | $43.76 | $40.41 | $43.16 | +6.46% | 13,645,900 |
| Apr 2014 | $43.03 | $44.10 | $40.26 | $40.54 | -5.76% | 16,520,400 |
| Mar 2014 | $43.37 | $46.40 | $41.22 | $43.02 | -1.58% | 13,802,300 |
| Feb 2014 | $42.70 | $45.12 | $39.78 | $43.71 | +2.32% | 13,472,500 |
| Jan 2014 | $43.63 | $45.00 | $41.45 | $42.72 | -2.29% | 9,358,700 |
| Dec 2013 | $44.38 | $45.42 | $41.91 | $43.72 | -1.51% | 11,084,252 |
| Nov 2013 | $40.69 | $44.89 | $40.34 | $44.39 | +8.88% | 8,212,600 |
| Oct 2013 | $40.40 | $41.95 | $38.12 | $40.77 | +1.27% | 12,969,700 |
| Sep 2013 | $37.99 | $41.26 | $37.17 | $40.26 | +7.33% | 10,443,200 |
| Aug 2013 | $36.14 | $38.82 | $35.71 | $37.51 | +7.02% | 13,347,700 |
| Jul 2013 | $33.44 | $35.78 | $33.44 | $35.05 | +5.35% | 8,717,600 |
| Jun 2013 | $35.33 | $35.62 | $32.56 | $33.27 | -5.59% | 11,228,200 |
| May 2013 | $33.88 | $35.78 | $31.63 | $35.24 | +3.34% | 9,969,500 |
| Apr 2013 | $33.99 | $34.10 | $32.01 | $34.10 | +0.50% | 7,145,900 |
| Mar 2013 | $32.93 | $34.13 | $32.52 | $33.93 | +2.41% | 9,617,000 |
| Feb 2013 | $34.06 | $34.71 | $32.52 | $33.13 | -1.81% | 12,126,500 |
| Jan 2013 | $31.66 | $34.20 | $31.48 | $33.74 | +8.87% | 11,900,500 |
| Dec 2012 | $29.05 | $31.65 | $28.88 | $30.99 | +6.86% | 12,946,600 |
| Nov 2012 | $27.32 | $29.09 | $25.30 | $29.00 | +7.65% | 21,178,900 |
| Oct 2012 | $35.97 | $36.04 | $24.77 | $26.94 | -24.73% | 46,164,200 |
| Sep 2012 | $35.05 | $36.89 | $34.87 | $35.79 | +2.02% | 12,765,300 |
| Aug 2012 | $33.34 | $36.37 | $31.97 | $35.08 | +5.82% | 12,405,400 |
| Jul 2012 | $34.05 | $34.70 | $32.29 | $33.15 | -2.56% | 10,169,200 |
| Jun 2012 | $33.25 | $34.13 | $31.47 | $34.02 | +0.62% | 18,597,600 |
| May 2012 | $36.43 | $37.04 | $32.13 | $33.81 | -7.60% | 19,433,800 |
| Apr 2012 | $36.77 | $37.78 | $34.65 | $36.59 | -0.60% | 11,952,700 |
| Mar 2012 | $35.51 | $38.17 | $34.30 | $36.81 | +4.04% | 12,091,900 |
| Feb 2012 | $32.73 | $36.30 | $32.47 | $35.38 | +8.59% | 13,780,100 |
| Jan 2012 | $33.89 | $33.89 | $31.67 | $32.58 | -1.06% | 11,670,900 |
| Dec 2011 | $33.56 | $34.56 | $31.68 | $32.93 | -2.43% | 9,547,900 |
| Nov 2011 | $32.31 | $35.06 | $30.53 | $33.75 | +1.08% | 12,834,900 |
| Oct 2011 | $30.02 | $34.53 | $27.53 | $33.39 | +10.09% | 15,882,000 |
| Sep 2011 | $34.64 | $34.78 | $28.55 | $30.33 | -12.26% | 19,205,800 |
| Aug 2011 | $35.86 | $36.03 | $30.11 | $34.57 | -2.59% | 22,128,400 |
| Jul 2011 | $37.82 | $39.02 | $35.26 | $35.49 | -5.81% | 9,716,000 |
| Jun 2011 | $37.64 | $38.47 | $35.80 | $37.68 | -0.24% | 13,556,600 |
| May 2011 | $35.66 | $38.62 | $34.60 | $37.77 | +6.48% | 11,195,300 |
| Apr 2011 | $36.99 | $38.51 | $33.64 | $35.47 | -3.67% | 11,413,000 |
| Mar 2011 | $35.53 | $36.89 | $33.43 | $36.82 | +3.72% | 14,644,600 |
| Feb 2011 | $34.52 | $37.05 | $33.84 | $35.50 | +3.71% | 19,434,200 |
| Jan 2011 | $39.38 | $40.20 | $34.00 | $34.23 | -12.14% | 17,673,900 |
| Dec 2010 | $34.61 | $40.79 | $34.52 | $38.96 | +14.39% | 10,053,100 |
| Nov 2010 | $36.05 | $37.71 | $33.96 | $34.06 | -4.99% | 10,006,600 |
| Oct 2010 | $33.47 | $37.44 | $33.33 | $35.85 | +7.95% | 12,072,000 |
| Sep 2010 | $30.35 | $35.36 | $30.21 | $33.21 | +11.07% | 10,653,800 |
| Aug 2010 | $32.57 | $33.45 | $29.02 | $29.90 | -7.34% | 9,344,500 |
| Jul 2010 | $28.42 | $33.58 | $26.89 | $32.27 | +17.77% | 14,940,700 |
| Jun 2010 | $29.44 | $30.67 | $26.85 | $27.40 | -7.59% | 29,483,200 |
| May 2010 | $34.89 | $34.93 | $28.39 | $29.65 | -14.43% | 19,180,600 |
| Apr 2010 | $36.32 | $38.61 | $34.63 | $34.65 | -4.02% | 13,572,100 |
| Mar 2010 | $28.09 | $36.62 | $27.90 | $36.10 | +20.41% | 31,204,300 |
| Feb 2010 | $29.62 | $30.08 | $27.87 | $29.98 | +1.42% | 12,217,300 |
| Jan 2010 | $31.96 | $35.10 | $29.20 | $29.56 | -7.04% | 16,834,000 |
| Dec 2009 | $30.67 | $33.65 | $30.53 | $31.80 | +4.36% | 14,162,500 |
| Nov 2009 | $30.26 | $34.50 | $29.20 | $30.47 | +0.23% | 31,412,300 |
| Oct 2009 | $26.65 | $31.04 | $25.43 | $30.40 | +2.63% | 27,433,700 |
| Sep 2009 | $29.18 | $30.48 | $26.50 | $29.62 | +0.68% | 12,561,800 |
| Aug 2009 | $28.36 | $30.62 | $26.69 | $29.42 | +5.26% | 12,869,700 |
| Jul 2009 | $24.50 | $28.13 | $23.79 | $27.95 | +14.36% | 17,454,300 |
| Jun 2009 | $21.47 | $25.64 | $21.35 | $24.44 | +14.90% | 34,784,200 |
| May 2009 | $21.44 | $24.08 | $20.15 | $21.27 | +1.33% | 36,100,100 |
| Apr 2009 | $16.53 | $21.98 | $16.28 | $20.99 | +24.13% | 18,565,200 |
| Mar 2009 | $15.48 | $17.12 | $12.61 | $16.91 | +7.30% | 17,320,800 |
| Feb 2009 | $17.45 | $18.71 | $15.34 | $15.76 | -9.22% | 13,688,900 |
| Jan 2009 | $17.92 | $18.81 | $15.16 | $17.36 | -2.25% | 13,839,500 |
| Dec 2008 | $14.84 | $18.00 | $14.20 | $17.76 | +15.10% | 11,038,900 |
| Nov 2008 | $17.14 | $17.50 | $11.06 | $15.43 | -10.50% | 11,640,400 |
| Oct 2008 | $23.80 | $23.80 | $14.16 | $17.24 | -28.17% | 22,202,400 |
| Sep 2008 | $29.82 | $30.01 | $19.75 | $24.00 | -19.60% | 24,783,700 |
| Aug 2008 | $29.91 | $31.50 | $28.05 | $29.85 | +0.34% | 8,145,400 |
| Jul 2008 | $35.48 | $35.58 | $29.33 | $29.75 | -18.02% | 19,602,600 |
| Jun 2008 | $34.85 | $38.05 | $33.85 | $36.29 | +2.08% | 8,041,800 |
| May 2008 | $31.01 | $37.75 | $29.20 | $35.55 | +14.60% | 9,427,900 |
| Apr 2008 | $29.82 | $33.64 | $24.65 | $31.02 | +4.27% | 10,920,800 |
| Mar 2008 | $29.50 | $32.10 | $23.29 | $29.75 | +0.07% | 4,546,400 |
| Feb 2008 | $32.97 | $35.97 | $29.18 | $29.73 | -9.83% | 3,120,100 |
| Jan 2008 | $37.82 | $37.95 | $24.74 | $32.97 | -14.14% | 4,991,100 |
| Dec 2007 | $27.70 | $38.40 | $27.24 | $38.40 | +38.88% | 3,555,400 |
| Nov 2007 | $23.00 | $29.49 | $22.06 | $27.65 | – | 15,925,600 |
Seasonality
MSCI return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.3% | 1.4% | 1.2% | 0.5% | 2.6% | 0.8% | 7.1% | 2.6% | -3.2% | 2.1% | 6.7% | -0.2% |
| Months up | 7 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 8 of 10 | 7 of 10 | 2 of 10 | 6 of 10 | 7 of 9 | 3 of 9 |
| 2026 | 6.2% | -5.8% | -5.7% | 9.7% | 7.1% | -11.3% | 2.2% | 0.1% | -5.6% | 15.7% | ||
| 2025 | -0.5% | -0.7% | -4.2% | -3.6% | 3.8% | 2.3% | -2.7% | 1.5% | -0.1% | 3.7% | -3.9% | 1.8% |
| 2024 | 5.8% | -6.0% | -0.1% | -16.9% | 6.7% | -2.7% | 12.2% | 7.7% | 0.4% | -2.0% | 7.0% | -1.6% |
| 2023 | 14.3% | -1.5% | 7.2% | -13.8% | -2.2% | -0.3% | 16.8% | -0.6% | -5.6% | -8.1% | 10.8% | 8.6% |
| 2022 | -12.5% | -6.2% | 0.2% | -16.2% | 5.3% | -6.8% | 16.8% | -6.4% | -6.1% | 11.2% | 8.6% | -8.4% |
| 2021 | -11.5% | 5.0% | 1.1% | 15.9% | -3.5% | 13.9% | 11.8% | 6.7% | -4.1% | 9.3% | -5.2% | -2.7% |
| 2020 | 10.7% | 3.6% | -2.2% | 13.2% | 0.8% | 1.5% | 12.6% | -0.5% | -4.4% | -1.9% | 17.3% | 9.1% |
| 2019 | 15.5% | 8.8% | 7.6% | 13.3% | -2.1% | 8.5% | -4.8% | 3.6% | -7.2% | 7.7% | 10.8% | -0.4% |
| 2018 | 10.0% | 1.9% | 5.6% | 0.2% | 8.8% | 1.8% | 0.5% | 8.8% | -1.6% | -15.2% | 4.9% | -6.1% |
| 2017 | 5.0% | 14.6% | 2.7% | 3.2% | 1.7% | 1.2% | 5.8% | 5.6% | 2.0% | 0.4% | 10.0% | -1.7% |