MSCI Weekly Statistics
MSCI weekly stock returns with week-by-week price performance and historical return data.
MSCI, Inc. (MSCI) company overview
MSCI has described its mission as enabling investors to build better portfolios for a better world. MSCI's largest and most profitable segment is its index segment, where it provides benchmarking to asset managers and asset owners. MSCI boasts over $18 trillion (as of December 2025) in benchmarked assets, including over $2.3 trillion in ETF assets linked to MSCI indexes. The MSCI analytics segment provides portfolio management and risk management analytics software to asset managers and asset owners. In its sustainability and climate segment, MSCI provides ESG data to the investment industry. In private assets, MSCI provides real restate reporting, market data, benchmarking, and analytics to investors and real estate managers.
| Period | Return % |
|---|---|
| 2017 | 4.54 |
| 2017 | -0.87 |
| 2017 | -0.89 |
| 2017 | 1.61 |
| 2017 | 11.25 |
| 2017 | -0.59 |
| 2017 | 2.88 |
| 2017 | 1.58 |
| 2017 | 0.01 |
| 2017 | -0.09 |
| 2017 | 1.96 |
| 2017 | 0.16 |
| 2017 | 0.69 |
| 2017 | 0.47 |
| 2017 | -1.27 |
| 2017 | 1.78 |
| 2017 | 0.92 |
| 2017 | -1.37 |
| 2017 | -1.81 |
| 2017 | 0.76 |
| 2017 | 1.47 |
| 2017 | 4.12 |
| 2017 | 0.05 |
| 2017 | 1.66 |
| 2017 | -1.21 |
| 2017 | -1.91 |
| 2017 | -0.87 |
| 2017 | 4.57 |
| 2017 | 0.75 |
| 2017 | 2.06 |
| 2017 | 0.61 |
| 2017 | -3.63 |
| 2017 | 2.7 |
| 2017 | 2.96 |
| 2017 | 0.86 |
| 2017 | -0.23 |
| 2017 | -2 |
| 2017 | 3.5 |
| 2017 | -0.26 |
| 2017 | 3.11 |
| 2017 | 0.68 |
| 2017 | -0.24 |
| 2017 | -2.17 |
| 2017 | 5.68 |
| 2017 | -1.19 |
| 2017 | 1.64 |
| 2017 | 1.47 |
| 2017 | -0.11 |
| 2017 | -1.7 |
| 2017 | 0.24 |
| 2017 | -0.1 |
| 2017 | -1.07 |
| 2018 | 4.33 |
| 2018 | 2.16 |
| 2018 | 1.85 |
| 2018 | 1.66 |
| 2018 | 1.7 |
| 2018 | -3.59 |
| 2018 | 5.16 |
| 2018 | 0.86 |
| 2018 | -1.64 |
| 2018 | 7.69 |
| 2018 | 1.07 |
| 2018 | -0.07 |
| 2018 | -4.43 |
| 2018 | -3.65 |
| 2018 | 1.72 |
| 2018 | 0.39 |
| 2018 | 0.09 |
| 2018 | 1.1 |
| 2018 | 5.35 |
| 2018 | -2.98 |
| 2018 | 1.61 |
| 2018 | 2.3 |
| 2018 | 1.22 |
| 2018 | 3.93 |
| 2018 | -0.75 |
| 2018 | -3.32 |
| 2018 | 1.04 |
| 2018 | 1.3 |
| 2018 | 0.84 |
| 2018 | 0.24 |
| 2018 | -2.87 |
| 2018 | 3.71 |
| 2018 | 0.48 |
| 2018 | 0.16 |
| 2018 | 3.01 |
| 2018 | -1.7 |
| 2018 | 1.29 |
| 2018 | -3.47 |
| 2018 | 1.2 |
| 2018 | -4.41 |
| 2018 | -9.29 |
| 2018 | -0.02 |
| 2018 | -7.59 |
| 2018 | -0.42 |
| 2018 | 3.61 |
| 2018 | 2.56 |
| 2018 | -1.98 |
| 2018 | 3.55 |
| 2018 | -6.33 |
| 2018 | 0.84 |
| 2018 | -8.31 |
| 2018 | 6.7 |
| 2019 | 0.07 |
| 2019 | 5.95 |
| 2019 | 8.1 |
| 2019 | -0.52 |
| 2019 | 6.26 |
| 2019 | -0.32 |
| 2019 | 1.53 |
| 2019 | 1.65 |
| 2019 | 6.77 |
| 2019 | -4.83 |
| 2019 | 3.8 |
| 2019 | 1.07 |
| 2019 | 3.98 |
| 2019 | 2.99 |
| 2019 | 5.29 |
| 2019 | 1.49 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 564.19 | 566.79 | 560.88 | 565.12 | — |
| 2026-10-08 | 555.38 | 562.9 | 552.79 | 561.67 | — |
| 2026-10-07 | 551.28 | 558.66 | 549.18 | 555.38 | — |
| 2026-10-06 | 556 | 560.62 | 551.41 | 554.92 | — |
| 2026-10-05 | 536.05 | 553.39 | 535.35 | 552.35 | — |
| 2026-10-02 | 546.48 | 549.89 | 535.95 | 535.95 | — |
| 2026-10-01 | 542.26 | 550.4 | 536.86 | 545.39 | — |
| 2026-09-30 | 539.03 | 546.62 | 537.97 | 538.66 | — |
| 2026-09-29 | 537.32 | 540.46 | 533.46 | 539.76 | — |
| 2026-09-28 | 547 | 547 | 540.44 | 542.72 | — |
| 2026-09-25 | 552.07 | 555.61 | 547.55 | 551.36 | — |
| 2026-09-24 | 557.72 | 563.27 | 552.1 | 556.08 | — |
| 2026-09-23 | 548.11 | 559.15 | 548.65 | 555.7 | — |
| 2026-09-21 | 556.34 | 559.93 | 552.33 | 558.97 | — |
| 2026-09-18 | 546.43 | 555.4 | 544.18 | 552.87 | — |
| 2026-09-17 | 543.73 | 552.88 | 542.17 | 549.47 | — |
| 2026-09-16 | 546.13 | 548.68 | 537.36 | 540.61 | — |
| 2026-09-15 | 550.06 | 553.65 | 543.53 | 544.6 | — |
| 2026-09-14 | 561.55 | 564.77 | 542.63 | 553.65 | — |
| 2026-09-11 | 552.56 | 556.51 | 545.7 | 554.61 | — |
| 2026-09-10 | 554.24 | 555.8 | 545.12 | 547.6 | — |
| 2026-09-09 | 549.85 | 556.61 | 545.56 | 554.54 | — |
| 2026-09-08 | 569.34 | 567.39 | 550.16 | 551.39 | — |
| 2026-09-04 | 566.56 | 573.39 | 560.46 | 573.01 | — |
| 2026-09-02 | 563.13 | 565.67 | 555.52 | 560.63 | — |
| 2026-09-01 | 568.83 | 572.66 | 559.69 | 563.09 | — |
| 2026-08-31 | 567.14 | 573.05 | 564.06 | 570.64 | — |
| 2026-08-27 | 564.43 | 572.58 | 564.43 | 569.15 | — |
| 2026-08-26 | 560.13 | 568.13 | 560.01 | 564.22 | — |
| 2026-08-25 | 563.41 | 570.08 | 560.73 | 563.99 | — |
| 2026-08-24 | 564.36 | 572.47 | 562.75 | 571.36 | — |
| 2026-08-21 | 568.57 | 574.98 | 562.69 | 563.49 | — |
| 2026-08-20 | 563.42 | 572.42 | 561.79 | 568.75 | — |
| 2026-08-19 | 561.75 | 575.66 | 560.43 | 565.27 | — |
| 2026-08-18 | 558.94 | 566.85 | 554.07 | 562.77 | — |
| 2026-08-17 | 561.43 | 569.68 | 550.52 | 550.68 | — |
| 2026-08-14 | 572.5 | 572.76 | 567.06 | 569.13 | — |
| 2026-08-13 | 562.05 | 579.36 | 555.11 | 575.24 | — |
| 2026-08-12 | 556.81 | 565.25 | 556 | 563.01 | — |
| 2026-08-11 | 561.97 | 565.33 | 558.8 | 561.71 | — |
| 2026-08-10 | 558.69 | 570.24 | 559.93 | 563.08 | — |
| 2026-08-07 | 567.27 | 571.43 | 560.97 | 563.17 | — |
| 2026-08-06 | 570 | 573.79 | 563.96 | 567.23 | — |
| 2026-08-05 | 578.53 | 581.78 | 568.19 | 571.87 | — |
| 2026-08-04 | 573.66 | 582.91 | 570.03 | 571.47 | — |
| 2026-08-03 | 577.96 | 582.2 | 569.59 | 574.43 | — |
| 2026-07-31 | 570.77 | 580.45 | 566.79 | 572.24 | — |
| 2026-07-30 | 575.62 | 585.41 | 566.99 | 575.74 | — |
| 2026-07-29 | 580.93 | 589.91 | 578.02 | 582.92 | — |
| 2026-07-28 | 575.28 | 585.55 | 568.42 | 579.39 | — |
| 2026-07-27 | 560.53 | 573.86 | 557.49 | 571.03 | — |
| 2026-07-24 | 559.51 | 560.99 | 549.59 | 550.79 | — |
| 2026-07-23 | 563.17 | 567.77 | 548.92 | 552.51 | — |
| 2026-07-22 | 555.01 | 571.71 | 557.2 | 570.95 | — |
| 2026-07-21 | 561 | 578.76 | 548.01 | 561.74 | — |
| 2026-07-20 | 627.63 | 631.32 | 621.09 | 625.11 | — |
| 2026-07-17 | 637.08 | 644.77 | 622.23 | 628.66 | — |
| 2026-07-16 | 625.06 | 637.25 | 623.43 | 637.24 | — |
| 2026-07-15 | 618.94 | 631.33 | 610.17 | 621.77 | — |
| 2026-07-14 | 610 | 613.81 | 602.16 | 611.43 | — |
| 2026-07-13 | 612.04 | 620.68 | 605.6 | 620.23 | — |
| 2026-07-10 | 613.53 | 615.83 | 601.2 | 604.71 | — |
| 2026-07-09 | 602.44 | 610 | 593.05 | 603.35 | — |
| 2026-07-08 | 604.21 | 610 | 594.64 | 604.23 | — |
| 2026-07-07 | 616.9 | 619.39 | 606.99 | 608.09 | — |
| 2026-07-06 | 602.31 | 614.45 | 589.3 | 614.04 | — |
| 2026-07-02 | 592.1 | 603.72 | 586.03 | 603.11 | — |
| 2026-07-01 | 564.03 | 589.77 | 564.15 | 582.03 | — |
| 2026-06-30 | 553.1 | 562.61 | 549.14 | 560.04 | — |
| 2026-06-29 | 561.9 | 568.93 | 552.99 | 558 | — |
| 2026-06-26 | 548.8 | 566.16 | 547.41 | 554.85 | — |
| 2026-06-25 | 575.87 | 579.46 | 542.45 | 544.56 | — |
| 2026-06-24 | 585.05 | 587.87 | 577.69 | 577.29 | — |
| 2026-06-23 | 586.7 | 590.13 | 578.04 | 581.51 | — |
| 2026-06-22 | 579.05 | 582.99 | 567.55 | 580.85 | — |
| 2026-06-18 | 600.3 | 600.3 | 580 | 581.19 | — |
| 2026-06-17 | 604.69 | 610.49 | 590.89 | 596.89 | — |
| 2026-06-16 | 618.84 | 617.99 | 603.67 | 608.16 | — |
| 2026-06-15 | 600.2 | 615.45 | 598.86 | 611.17 | — |
| 2026-06-12 | 599 | 600.54 | 588.31 | 599.12 | — |
| 2026-06-11 | 607.09 | 608.71 | 593.41 | 594.31 | — |
| 2026-06-10 | 604.56 | 609.59 | 593.94 | 608.52 | — |
| 2026-06-09 | 602.16 | 610.1 | 594 | 607.54 | — |
| 2026-06-05 | 621.41 | 624.89 | 612.44 | 615.46 | — |
| 2026-06-04 | 623.34 | 627.44 | 617.28 | 618.87 | — |
| 2026-06-03 | 625.62 | 625.41 | 613.46 | 613.58 | — |
| 2026-06-02 | 638.11 | 640.4 | 622.78 | 630.27 | — |
| 2026-06-01 | 633.69 | 644.67 | 631.39 | 643.83 | — |
| 2026-05-29 | 627.08 | 640.2 | 623.26 | 631.38 | — |
| 2026-05-28 | 604.11 | 626.99 | 602 | 626.52 | — |
| 2026-05-27 | 598 | 607.26 | 594.19 | 603.47 | — |
| 2026-05-22 | 583.68 | 591.44 | 580 | 588.55 | — |
| 2026-05-21 | 577.88 | 585.64 | 572.86 | 582.34 | — |
| 2026-05-20 | 576 | 587.11 | 569.18 | 581.97 | — |
| 2026-05-19 | 591.99 | 596.5 | 577.56 | 577.69 | — |
| 2026-05-18 | 561.95 | 585.13 | 561.99 | 584.13 | — |
| 2026-05-15 | 570.49 | 576.94 | 558.47 | 561.72 | — |
| 2026-05-14 | 571 | 573.3 | 565.66 | 569.69 | — |
| 2026-05-13 | 576 | 581.35 | 554.51 | 570.91 | — |
| 2026-05-12 | 587.31 | 588.86 | 577.06 | 581.09 | — |
| 2026-05-11 | 582.74 | 588.02 | 578.17 | 584.63 | — |
| 2026-05-08 | 589.13 | 589.02 | 577.45 | 585.42 | — |
| 2026-05-07 | 581.93 | 592.72 | 581.32 | 588.37 | — |
| 2026-05-06 | 578.26 | 584.54 | 573.62 | 582.14 | — |
| 2026-05-05 | 582.22 | 583.56 | 569.16 | 580.88 | — |
| 2026-05-04 | 591.55 | 595.8 | 580.86 | 582.27 | — |
| 2026-05-01 | 596.71 | 602.05 | 588.49 | 588.85 | — |
| 2026-04-30 | 591.52 | 592 | 584.92 | 591.41 | — |
| 2026-04-29 | 593.93 | 599.99 | 587 | 598.13 | — |
| 2026-04-28 | 599.88 | 602.88 | 593.4 | 594.78 | — |
| 2026-04-27 | 590.46 | 599.71 | 589.1 | 591.02 | — |
| 2026-04-24 | 595 | 598.36 | 589.67 | 592.69 | — |
| 2026-04-23 | 609.33 | 611.05 | 581.68 | 598.01 | — |
| 2026-04-22 | 608 | 621.2 | 605 | 608.04 | — |
| 2026-04-21 | 572.87 | 604.08 | 572.86 | 597.39 | — |
| 2026-04-20 | 568.55 | 570.43 | 556.41 | 566.95 | — |
| 2026-04-17 | 569.02 | 572.87 | 562.89 | 568.55 | — |
| 2026-04-16 | 564.92 | 567.78 | 561.81 | 564.9 | — |
| 2026-04-15 | 548.35 | 562.11 | 547.1 | 560.06 | — |
| 2026-04-14 | 553.3 | 556.8 | 545.33 | 545.69 | — |