MSCI Inc. (MSCI)     Sec: Technology Ind: ProcessingSystems & Products
Peak: -1.81%   12m: 76.21%   6m: 7.8%   ytd: 79.47%   div: 0.96%   beta: 1.233   alpha: 0.351   s: 2.818 (98.96)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-12-10264.14261.5264.14260.5100366,9021.2330.3512.818
2019-12-09266.23263.53267.01263.3600364,1011.2320.3572.792
2019-12-06263.03266.32267.51261.900491,9741.2310.3512.809
2019-12-05259.53260.42261.09258.0100253,2041.230.3512.783
2019-12-04255.53259.03259.81254.9200382,3831.230.3622.766
2019-12-03252.45254.35255.53251.5400442,5031.230.3472.732
2019-12-02260.34256.57262.76255.5600669,2931.2310.3382.751
2019-11-29257.76259.19260.75256.800281,1511.2310.3412.78
2019-11-27261.04258.18261.05252.2600638,8591.2320.3362.747
2019-11-26264.21259.77265.61259.0400819,5801.2330.3432.753
2019-11-25258.69264.01264.57258.6900605,2711.2340.3532.786
2019-11-22256.47257.97258.71255.2900389,2001.2310.3412.729
2019-11-21257.66255.62259.32253.800384,7271.2310.3392.729
2019-11-20257.07256.37261.36253.79001,003,5001.2310.3422.755
2019-11-19254.07257.5258.37253.9600615,6001.2320.352.749
2019-11-18249.4252.59253248.9800482,7001.2320.3442.769
2019-11-15250.01250251.01247.3500551,0951.230.3352.743
2019-11-14247.47250250.07244.840.680496,9881.2320.3232.717
2019-11-13244.64248.53249.77244.4600276,0001.2330.3142.713
2019-11-12244.33245.51247.17243.6200429,8001.2320.3042.68
2019-11-11242.02244.33246.26239.400212,5001.2320.3032.664
2019-11-08245.86244.33246.48243.1800369,9001.2320.3022.67
2019-11-07241.92246.01247.01241.4600505,3001.2280.3062.708
2019-11-06238.66240.62240.71237.8700356,5001.2270.2992.664
2019-11-05245.13237.82246.06235.7400588,4001.2260.2972.659
2019-11-04247.2245.12248.57242.9200447,0001.2250.3122.726
2019-11-01236.18245.24245.33236.1800533,3001.2260.3112.743
2019-10-31233.28233.92236.7230.700764,5001.2190.3012.649
2019-10-30226.38228.51228.51223.2100492,3001.2220.2862.608
2019-10-29223.86227.45229.93223.8600481,5001.2240.2662.589
2019-10-28223.79224.42225.84222.1100346,8001.2250.2592.569
2019-10-25221.25221.59223.64220.6800232,3001.2240.2572.558
2019-10-24218.58221.97223.5218.2600325,8001.2240.262.579
2019-10-23215.57217.73218.13213.5400894,9001.2240.2542.559
2019-10-22225.53215.79226.27214.900499,0001.2240.2492.564
2019-10-21225.18225.53225.76221.8900295,0001.220.2672.658
2019-10-18227.45223.79227.49222.1600279,6001.2190.2642.692
2019-10-17226.07228.41228.66225.4500240,4001.2180.2742.741
2019-10-16226.32225.36227.07220.7900334,5001.2170.2742.767
2019-10-15225.88226.46228.53225.100285,7001.2170.2772.779
2019-10-14224.68224.5227.09223.9600259,3001.2180.2882.746
2019-10-11228.04224.72228.04224.3900366,7001.2230.2762.74
2019-10-10218.14222.04223.34216.9900404,1001.2240.2752.684
2019-10-09217.38218.87220.63216.6900269,2001.2230.272.62
2019-10-08217.94213.92218.45212.4300388,6001.2210.2632.534
2019-10-07219.08220.19221.85218.9300305,9001.2170.2692.588
2019-10-04218.35220.41220.9216.9500353,9001.2180.2672.536
2019-10-03211.98217.25218.08209.7700684,2001.2190.2652.488
2019-10-02213.75212.12214.22210.6700608,1001.2160.2572.442
2019-10-01217.23215.64220.03215.5600473,5001.2190.2532.512
2019-09-30215.31217.16219.38213.6400617,2001.220.2462.507
2019-09-27226.1215.3227.5212.4900783,0001.2180.242.492
2019-09-26225.5222.94226.37222.200383,2001.2150.2532.557
2019-09-25225.05226.44227.21221.9600341,9001.2140.262.593
2019-09-24227.15224.99229.59223.9900479,1001.2130.2572.559
2019-09-23225.05225.34226.31223.4500437,6001.2140.2552.575
2019-09-20235.43225.11236.43225.0400882,0001.2140.2572.548
2019-09-19233.13234.75236.32231.7400390,6001.210.2742.596
2019-09-18239.35233.11239.35230.100603,2001.2110.272.561
2019-09-17229.83239.49240.01229.7100824,7001.2110.2842.717
2019-09-16226.85229.37229.64226.6100574,4001.2090.2652.627
2019-09-13232.35229.01232.8225.100550,8001.2080.2632.63
2019-09-12228.68231.76234.81228.6800848,4001.2060.2692.641
2019-09-11226.2226.09227.26221.1200909,2001.2060.2562.592
2019-09-10235.67227.81235.67225.2200983,9001.2090.2542.612
2019-09-09242.74236.86244.04234.4600764,3001.2090.2752.703
2019-09-06235.69240.61241.48235.6900561,5001.2080.2762.729
2019-09-05232.12234.79235.44230.0600385,1001.2070.2652.682
2019-09-04232.72229.57234.88226.7400608,7001.2060.2562.638
2019-09-03232.36232.85234.41230.2500408,6001.2120.2682.664
2019-08-30236.67233.99237.12231.6100331,8001.2120.2692.668
2019-08-29234234.97235.59231.700347,1001.2120.2742.694
2019-08-28229.87231.1231.57227.4600285,9001.2120.2742.675
2019-08-27231.52230.6232.17228.2300494,2001.2120.2792.661
2019-08-26234.45231.01235.74228.5500432,3001.2110.2832.64
2019-08-23234.58232.36237.05231.3200910,7001.2160.2912.67
2019-08-22235235.36236.71233.200582,9001.2250.2852.698
2019-08-21232.08234.39235.58231.2800410,5001.2250.2842.692
2019-08-20228.45230.87232.33226.900511,0001.2240.2812.678
2019-08-19229.6229.68231.05228.7200474,4001.2270.2762.679
2019-08-16223.61225.61226.37222.0200543,4001.2270.2712.644
2019-08-15217.73221.55222.5217.730.680468,4001.2270.2742.631
2019-08-14221.67217.62223.54216.500706,2001.2270.2682.6
2019-08-13217.62224.99225.81217.4100509,8001.2280.2692.671
2019-08-12220.51218.68222.92217.6100470,7001.2250.2642.632
2019-08-09222.43222.74224.52219.0400357,3001.2240.2672.668
2019-08-08219.81224.16225.08219.3200648,5001.2240.2642.705
2019-08-07210.95215.91216.89207.900690,1001.2190.2592.639
2019-08-06209.68213.09213.37209.3700704,3001.2190.2562.604
2019-08-05210.52208.02212.72205.6100827,8001.2170.252.566
2019-08-02223.26218.9223.26217.0300660,0001.2090.2572.638
2019-08-01226.78224.02233.42222.7800720,9001.2060.2652.689
2019-07-31226.62225.92230.2222.8700527,7001.2070.2712.668
2019-07-30229.76226.55229.93225.3500544,5001.210.2742.62
2019-07-29235.24231.02236.13230.9400376,1001.2080.2822.664
2019-07-26232.49235.89236.24231.5800592,1001.2070.2952.69
2019-07-25231.64230.54233229.3900515,9001.2050.2892.646
2019-07-24233.13230.9233.39228.47001,406,8001.2060.2882.637
2019-07-23240.34234.24241.13233.3400844,6001.2070.2982.676
2019-07-22239.52239.19241.05237.3300400,7001.2120.3122.712
2019-07-19245.05239.58246.13239.2200411,6001.2120.3192.727
2019-07-18240.12244.3244.42239.7600288,5001.2090.3232.756
2019-07-17240.14240.17242.07239.7800290,1001.2090.3162.753
2019-07-16243.78240.16244.92239.5200334,2001.2090.3122.74
2019-07-15244.57243.77244.57242.4800197,8001.2080.322.781
2019-07-12239.36243.69243.83237.9400294,0001.210.3272.783
2019-07-11237.91238.88240236.4600290,2001.2080.3182.76
2019-07-10237.46236.61239.01236.2300511,0001.2060.3142.75
2019-07-09231.66236.61236.77231.2200448,9001.2060.3212.736
2019-07-08235.39233.33236.75231.7700440,0001.2060.3182.705
2019-07-05243.14240.88243.93238.2600376,9001.2020.3342.742
2019-07-03243.25244.14244.39241.700170,2001.2010.3382.76
2019-07-02239.81243.15244.36239.400401,9001.2060.3472.789
2019-07-01240.75239.11240.81237.9300436,5001.2030.342.759
2019-06-28233.93237.4237.56233.5900652,7001.2050.3452.777
2019-06-27230.88232.74232.86229.7700547,0001.2050.3332.769
2019-06-26230.36230.17231.66227.5200490,4001.2020.3272.782
2019-06-25233.41229.41233.55229.1700365,8001.2040.3312.772
2019-06-24232.33233.64234.73231.2700416,9001.2020.3362.816
2019-06-21235.79231.05236.16230.8900747,1001.2030.3312.779
2019-06-20238.06236.06241.82234.6900563,1001.2030.3442.835
2019-06-19231.86235.27235.78230.0600519,5001.2050.3442.817
2019-06-18231.77232.23234.28231.7700439,7001.2040.3372.786
2019-06-17234.31231.23236.62230.5600385,9001.2060.3382.765
2019-06-14233.46234.41235.13231.2500328,0001.2070.3382.824
2019-06-13235.09233.45235.09229.7700443,5001.2070.3332.817
2019-06-12234.31233.48235.94232.3300523,6001.2090.332.823
2019-06-11244.64234.97244.64231.8300783,2001.2090.3332.833
2019-06-10240.29242.57243.91239.5700419,2001.2080.3482.908
2019-06-07237.75238.9241.1237.4400448,0001.2080.3462.878
2019-06-06233.53236.2238.29232.900635,8001.2080.3442.878
2019-06-05225.45233.13233.2224.6300959,2001.2090.3322.88
2019-06-04217.34223.52223.69215.1600472,8001.2030.3142.821
2019-06-03218.73215220.61213.8800596,2001.1970.2992.753
2019-05-31218.69218.73220.71217.4400392,6001.1960.3092.788
2019-05-30221.14221.48224.39219.9400502,0001.1970.3132.823
2019-05-29218.53219.26221.97217.3700549,8001.1970.3082.791
2019-05-28218.52220.07223.08217.6100985,9001.1950.3022.808
2019-05-24218.04217.58218.88214.9600620,8001.2040.3022.784
2019-05-23221.56216.4221.81215.4200552,8001.2040.3032.797
2019-05-22222.69223.81225.26222.5500340,1001.1990.3162.883
2019-05-21224.64223.6225.5222.6700692,5001.1980.3182.908
2019-05-20222.67221.37223.48220.4500348,6001.1980.322.924
2019-05-17222.45223.5225.25221.7300466,2001.1970.3232.891
2019-05-16220.12224.75226.63219.850.580562,9001.1940.3182.919
2019-05-15216.44219.04221.01216.4400432,8001.1910.312.879
2019-05-14213.67218.58220.2213.6700503,4001.1920.3062.876
2019-05-13218.98213.53219.32208.1001,587,1001.190.2992.808
2019-05-10219.57222.39223.16216.5900388,8001.1820.3092.861
2019-05-09219.25220.01221.67217.2900576,6001.1820.3122.928
2019-05-08220.35221.94223.96219.5100589,0001.1820.3172.955
2019-05-07225.6220.06226.24218.1900737,8001.1820.3132.908
2019-05-06221.67227.69228.5220.4100605,8001.1760.3243.023
2019-05-03219.52225.02225.49218.7300520,5001.1790.3133.009
2019-05-02223.19219.42223.19215.2900925,0001.1750.3022.961
2019-05-01223.68220.84224.45220.8400689,6001.1730.3112.99
2019-04-30221.16223.48223.81220.7500804,1001.1730.3113.042
2019-04-29223.66221.89224.74221.5600499,4001.1730.312.975
2019-04-26222.07224.11224.17220.3600389,4001.1730.3182.996
2019-04-25222.69221.4223.12219.2400908,6001.1730.3152.982
2019-04-24223.43222.87224.96222.7200511,0001.1730.3192.973
2019-04-23221.07224.12224.23220.2900553,7001.1730.3212.99
2019-04-22218.66220.65221.35218.1300215,4001.1720.3142.951
2019-04-18216.75219.48219.58215.6700523,2001.1720.3132.954
2019-04-17218.77217.15218.77216.4600714,6001.1720.3122.949
2019-04-16217.69217.49218.43215.9900698,5001.1720.3142.96
2019-04-15216.27217.14217.62215.7900477,0001.1720.3153.004
2019-04-12216.62216.15216.67214.9200650,9001.170.3112.986
2019-04-11212.97214.48215.2212.9400687,7001.170.312.968
2019-04-10211.5212.8213.73210.3700623,1001.170.3052.94
2019-04-09208.52210.1210.16208.0300520,1001.1690.2982.869
2019-04-08205.29209.22209.33205.2100607,8001.1710.292.887
2019-04-05204.57205.24205.58203.3300530,7001.1710.2842.87
2019-04-04205.48204.54205.52202.9100463,1001.170.2862.828
2019-04-03204.44204.6204.7820300513,6001.1710.2862.8
2019-04-02200.53203.16203.48200.0100859,8001.170.2842.787
2019-04-01199.28200.18200.61198.7600617,3001.170.2842.76
2019-03-29196.5197.16197.71195.1500525,6001.170.2832.77
2019-03-28192.51194.98195.15191.7100471,4001.1710.2862.794
2019-03-27192.5191.73193.17190.100439,6001.170.2832.773
2019-03-26191.1192.8192.89189.5400494,6001.170.2782.792
2019-03-25189.62189.96190.62188.3300591,7001.1680.2772.718
2019-03-22192.44190.24193.63189.5600806,4001.1680.282.642
2019-03-21189.49194.02194.34189.4900694,3001.1690.2812.643
2019-03-20189.78190.35191.91189.3300593,4001.1680.2822.6
2019-03-19189.51190.15190.98189.1300603,5001.1680.282.609
2019-03-18188.22189.36190.19188.0800794,0001.1680.2792.585
2019-03-15184.94187.98188.25183.89001,508,5001.1680.2752.572
2019-03-14183.89185.23185.65183.0500656,9001.1670.2722.562
2019-03-13184.44184.02185.74183.1300649,8001.1640.2662.546
2019-03-12182.11183.46183.91181.2800572,4001.1650.2642.497
2019-03-11181.1182.11183.74181.100517,2001.1650.2652.495
2019-03-08178.95180.9181177.9400338,4001.170.2642.493
2019-03-07183.86180.52184.39180.0900747,1001.170.2652.488
2019-03-06185.86184.89186.47184.2100511,2001.1670.2672.537
2019-03-05186.04186.09187.6185.1700705,5001.1660.2612.577
2019-03-04190.07185.58192.3184.300956,1001.1650.2532.552
2019-03-01185.63188.61189.73185.36001,095,2001.1560.2562.65
2019-02-28179.48183.16183.84179.4800826,8001.1570.2372.615
2019-02-27176.6179.22179.45176.600487,7001.1590.2252.572
2019-02-26176.62176.83178.06175.700555,8001.1590.2212.54
2019-02-25176.65176.66178.66176.0100758,5001.1570.212.538
2019-02-22173.37175.67175.8172.7600377,2001.1540.2142.51
2019-02-21173.89172.75173.89171.540.580497,8001.1530.2112.463
2019-02-20172.73174.05174.1171.1600572,0001.1520.2192.458
2019-02-19172.25172.75173.64171.9600502,0001.1510.2222.51
2019-02-15173.48173.12173.55172.500500,9001.1530.2282.498
2019-02-14171.96172.09172.93170.9600344,9001.1540.2312.539
2019-02-13173.52172.82173.74172.1600276,0001.1570.2372.561
2019-02-12170.47172.58172.81167.2300437,1001.1570.2382.568
2019-02-11170.51169.74171.5169.4700390,9001.1560.2432.574
2019-02-08169.4170.27170.28167.4200549,1001.1550.2592.619
2019-02-07168.69170.43170.78168.5500786,6001.1610.2492.642
2019-02-06172.05169.94172.41168.9400436,9001.1640.242.614
2019-02-05171.84172.45173.13170.9300742,0001.1640.252.606
2019-02-04170.83170.54171.42168.5500523,3001.1620.2412.574
2019-02-01168.98170.83172.47168.4600765,4001.1610.2472.613
2019-01-31159.54168.28168.53159.54001,193,8001.1610.2332.501
2019-01-30159.78160.87161.62159.0900670,1001.1580.2222.418
2019-01-29159.88158.97160.94158.1600432,6001.1590.2232.445
2019-01-28160.77160.54161.57159.1200571,4001.1560.2322.425
2019-01-25161.48161.91162.43160.600482,4001.150.2262.447
2019-01-24160.72159.85161.56159.7300568,3001.1480.2262.386
2019-01-23161.6160.88161.72159.0400484,6001.1470.2312.311
2019-01-22162.75160.36163.77159.2100741,6001.1460.2292.301
2019-01-18159.84164.03164.21159.7400949,4001.1450.2312.36
2019-01-17157.18158.85159.77156.6600436,3001.1410.2162.314
2019-01-16156.25158.37158.84156.2500825,4001.1350.2242.317
2019-01-15151.67155.22155.32151.2300501,6001.1290.2112.303
2019-01-14151.74151.91153.52151.1800629,1001.1240.2082.25
2019-01-11151.24153.02153.52150.5900480,4001.1250.2132.287
2019-01-10149.6152.14152.4148.600584,4001.1250.2072.246
2019-01-09149.18150.03151.47149.1300661,2001.1250.2012.225
2019-01-08146.58148.58148.62145.1500535,9001.120.2022.212
2019-01-07144.42145.56146.76144.3500795,3001.1170.1992.168
2019-01-04141.82144.88145.46140.8200599,9001.1170.2032.179
2019-01-03144.24139.69144.85139.4100852,1001.120.1972.105
2019-01-02143145.22146.7914300637,5001.1140.2052.18
2018-12-31144.79145.7146.1144.2600447,9001.1130.2092.16
2018-12-28144.64143.7145.62142.9200597,8001.1110.2052.136
2018-12-27138.2143.57143.57137.2500863,5001.1110.2052.141
2018-12-26134.05139.87139.9513300930,9001.1090.1992.094
2018-12-24134.68133.51135.96132.7100580,4001.1150.1972.007
2018-12-21139.67135.68141.47135.14002,022,5001.120.1872.053
2018-12-20140.08139.3141.3137.2200999,9001.1180.1892.121
2018-12-19142.85141.46145.36139.83001,044,0001.1080.2012.175
2018-12-18143.44142.56145.6141.8500809,9001.1080.2012.148
2018-12-17147.98142.52147.98141.7700862,4001.1080.2022.161
2018-12-14149.63148.69149.72147.9400679,9001.0990.2132.218
2018-12-13152.35151.03153.78150.4500808,8001.1020.2152.236
2018-12-12152.1152.09154.67151.4300525,0001.10.2192.248
2018-12-11150.75150.22152.44149.400699,3001.0990.2182.251
2018-12-10147.45148.4149.55145.5900530,2001.1010.2092.192
2018-12-07151.21148152.81146.400831,9001.10.212.161
2018-12-06149.04150.54150.95146.6600780,0001.1060.2032.19
2018-12-04159.43152.51159.76152.0800756,6001.1090.2132.225
2018-12-03158159.71160.07156.1800861,7001.10.2222.301
2018-11-30154.71155.25156.89153.5700998,4001.0950.2182.221
2018-11-29156.6155.2158.09154.9400733,6001.0950.2192.233
2018-11-28151.54156.75156.76151.0500692,7001.0950.2222.252
2018-11-27149.96150.42151.14149.2900548,2001.0870.2172.167
2018-11-26149.92150.62151.17147.5500911,5001.0870.2182.164
2018-11-23143.57148.08148.64143.4800611,6001.0870.222.135
2018-11-21144.12144.63147.79143.1500723,1001.0920.2082.113
2018-11-20141.11142.66143.34139.7300896,3001.0910.2022.119
2018-11-19151.06143.83151.5143.3400808,4001.0950.1982.136
2018-11-16148.96151.5152.08148.0400968,2001.0770.2112.235
2018-11-15145.03149.89150.34144.410.580847,8001.0770.2152.192
2018-11-14146.55145.86147.56144.23001,143,9001.0760.2132.16
2018-11-13145.76145.41147.71144.500842,7001.0780.212.181
2018-11-12147.13145.74147.98144.7500874,2001.0750.2122.206
2018-11-09148.69147.46149.35145.7500892,8001.0790.2112.233
2018-11-08149.36149.64150.33148.3900700,0001.0780.222.268
2018-11-07146.63149.49149.74146.2200976,9001.0810.2132.312
2018-11-06142.7145.47145.58142.7001,026,6001.0790.2052.222
2018-11-05142.32142.82143.06140.4500711,8001.0780.1952.188
2018-11-02145.17141.87146.34141.3001,177,0001.0780.1912.173
2018-11-01144.34145148.13142.08001,233,9001.0750.1922.235
2018-10-31144.54148.04150.4144.37001,167,2001.0950.2242.283
2018-10-30140.61142.26142.97138.27001,584,4001.0850.2232.186
2018-10-29142.47140.77143.81138.86001,143,1001.0870.2422.133
2018-10-26144.4140.54144.85139.88001,478,2001.0910.2442.155
2018-10-25147.16147.01149.15144.22001,492,5001.0820.252.239
2018-10-24152.59146.37153.41146.06001,416,8001.0880.2632.232
2018-10-23150.74152.59153.17149.9001,110,1001.0820.2712.329
2018-10-22152.07153.96154.93152.0700840,5001.0780.2712.361
2018-10-19152.35151.46154.73151.27001,120,8001.080.2612.333
2018-10-18154.37151.36155.11151.0500689,9001.080.2622.339
2018-10-17153.66154.83155.27152.8400566,0001.0780.2712.399
2018-10-16151.02153.82153.95150.2200643,6001.0780.2692.405
2018-10-15151.49148.88151.64148.4500953,4001.0710.2622.344
2018-10-12152.05151.64153.85149.7500765,8001.0710.2632.37
2018-10-11153.28149.23156.14149.14001,994,0001.0710.2612.34
2018-10-10164.47154.4164.47154.11001,505,9001.0650.2732.43
2018-10-09164.57164.36166.31163.5500665,9001.0430.2922.597
2018-10-08167.18165.21167.37162.5700658,0001.0430.2952.576
2018-10-05169.56167.91171.1166.5100648,1001.0430.3052.572
2018-10-04173.89169.83175.23169.2100680,3001.0430.3052.562
2018-10-03174.81174.52176.24174.3200329,7001.0350.3142.633


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC