MSCI Inc. (MSCI)     Sec: Technology Ind: ProcessingSystems & Products
Peak: -8.4%   12m: 47.86%   6m: 1.96%   ytd: 53.59%   div: 1.08%   beta: 1.219   alpha: 0.264   s: 2.692 (99.1)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer | Products

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-10-18228.07224.4228.11222.7700276,5671.2190.2642.692
2019-10-17226.69229.03229.29226.0700240,4001.2180.2742.741
2019-10-16226.94225.98227.69221.3900334,5001.2170.2742.767
2019-10-15226.5227.08229.16225.7200285,7001.2170.2772.779
2019-10-14225.29225.11227.71224.5700259,3001.2180.2882.746
2019-10-11228.66225.33228.6622500366,7001.2230.2762.74
2019-10-10218.74222.65223.95217.5800404,1001.2240.2752.684
2019-10-09217.97219.47221.23217.2800269,2001.2230.272.62
2019-10-08218.54214.51219.05213.0100388,6001.2210.2632.534
2019-10-07219.68220.79222.46219.5300305,9001.2170.2692.588
2019-10-04218.95221.01221.5217.5400353,9001.2180.2672.536
2019-10-03212.56217.84218.68210.3400684,2001.2190.2652.488
2019-10-02214.33212.7214.81211.2500608,1001.2160.2572.442
2019-10-01217.82216.23220.63216.1500473,5001.2190.2532.512
2019-09-30215.9217.75219.98214.2200617,2001.220.2462.507
2019-09-27226.72215.89228.12213.0700783,0001.2180.242.492
2019-09-26226.12223.55226.99222.8100383,2001.2150.2532.557
2019-09-25225.67227.06227.83222.5700341,9001.2140.262.593
2019-09-24227.77225.61230.22224.600479,1001.2130.2572.559
2019-09-23225.67225.96226.93224.0600437,6001.2140.2552.575
2019-09-20236.07225.73237.08225.6600882,0001.2140.2572.548
2019-09-19233.77235.39236.97232.3700390,6001.210.2742.596
2019-09-18240233.75240230.7300603,2001.2110.272.561
2019-09-17230.46240.15240.67230.3400824,7001.2110.2842.717
2019-09-16227.47230230.27227.2300574,4001.2090.2652.627
2019-09-13232.99229.64233.44225.7200550,8001.2080.2632.63
2019-09-12229.31232.39235.45229.3100848,4001.2060.2692.641
2019-09-11226.82226.71227.88221.7300909,2001.2060.2562.592
2019-09-10236.31228.43236.31225.8400983,9001.2090.2542.612
2019-09-09243.4237.51244.71235.100764,3001.2090.2752.703
2019-09-06236.33241.27242.14236.3300561,5001.2080.2762.729
2019-09-05232.76235.43236.08230.6900385,1001.2070.2652.682
2019-09-04233.36230.2235.52227.3600608,7001.2060.2562.638
2019-09-03233233.49235.05230.8800408,6001.2120.2682.664
2019-08-30237.32234.63237.77232.2400331,8001.2120.2692.668
2019-08-29234.64235.61236.23232.3300347,1001.2120.2742.694
2019-08-28230.5231.73232.2228.0800285,9001.2120.2742.675
2019-08-27232.15231.23232.81228.8500494,2001.2120.2792.661
2019-08-26235.09231.64236.39229.1800432,3001.2110.2832.64
2019-08-23235.22233237.7231.9500910,7001.2160.2912.67
2019-08-22235.64236237.36233.8400582,9001.2250.2852.698
2019-08-21232.71235.03236.22231.9100410,5001.2250.2842.692
2019-08-20229.08231.5232.97227.5200511,0001.2240.2812.678
2019-08-19230.23230.31231.68229.3500474,4001.2270.2762.679
2019-08-16224.22226.23226.99222.6300543,4001.2270.2712.644
2019-08-15218.33222.16223.11218.330.680468,4001.2270.2742.631
2019-08-14222.28218.22224.15217.0900706,2001.2270.2682.6
2019-08-13218.22225.61226.4221800509,8001.2280.2692.671
2019-08-12221.11219.28223.53218.2100470,7001.2250.2642.632
2019-08-09223.03223.35225.14219.6400357,3001.2240.2672.668
2019-08-08220.41224.77225.7219.9200648,5001.2240.2642.705
2019-08-07211.53216.51217.48208.4700690,1001.2190.2592.639
2019-08-06210.25213.67213.95209.9500704,3001.2190.2562.604
2019-08-05211.09208.59213.31206.1800827,8001.2170.252.566
2019-08-02223.87219.5223.87217.6200660,0001.2090.2572.638
2019-08-01227.4224.63234.06223.3900720,9001.2060.2652.689
2019-07-31227.24226.53230.83223.4800527,7001.2070.2712.668
2019-07-30230.39227.17230.56225.9700544,5001.210.2742.62
2019-07-29235.88231.65236.77231.5700376,1001.2080.2822.664
2019-07-26233.12236.53236.88232.2200592,1001.2070.2952.69
2019-07-25232.28231.17233.64230.0100515,9001.2050.2892.646
2019-07-24233.77231.53234.03229.1001,406,8001.2060.2882.637
2019-07-23241234.88241.79233.9800844,6001.2070.2982.676
2019-07-22240.17239.84241.71237.9800400,7001.2120.3122.712
2019-07-19245.72240.23246.8239.8700411,6001.2120.3192.727
2019-07-18240.78244.97245.09240.4200288,5001.2090.3232.756
2019-07-17240.8240.83242.73240.4400290,1001.2090.3162.753
2019-07-16244.45240.82245.59240.1700334,2001.2090.3122.74
2019-07-15245.24244.44245.24243.1400197,8001.2080.322.781
2019-07-12240.01244.36244.5238.5900294,0001.210.3272.783
2019-07-11238.56239.53240.66237.1100290,2001.2080.3182.76
2019-07-10238.11237.26239.66236.8700511,0001.2060.3142.75
2019-07-09232.3237.26237.42231.8600448,9001.2060.3212.736
2019-07-08236.03233.97237.4232.4100440,0001.2060.3182.705
2019-07-05243.8241.54244.6238.9200376,9001.2020.3342.742
2019-07-03243.92244.81245.06242.3600170,2001.2010.3382.76
2019-07-02240.47243.82245.03240.0500401,9001.2060.3472.789
2019-07-01241.41239.76241.47238.5800436,5001.2030.342.759
2019-06-28234.57238.05238.21234.2300652,7001.2050.3452.777
2019-06-27231.51233.37233.49230.400547,0001.2050.3332.769
2019-06-26230.99230.8232.3228.1400490,4001.2020.3272.782
2019-06-25234.05230.03234.19229.7900365,8001.2040.3312.772
2019-06-24232.96234.28235.38231.9100416,9001.2020.3362.816
2019-06-21236.43231.68236.8231.5200747,1001.2030.3312.779
2019-06-20238.72236.7242.48235.3400563,1001.2030.3442.835
2019-06-19232.5235.91236.42230.6900519,5001.2050.3442.817
2019-06-18232.41232.86234.92232.4100439,7001.2040.3372.786
2019-06-17234.95231.87237.27231.1900385,9001.2060.3382.765
2019-06-14234.1235.05235.78231.8900328,0001.2070.3382.824
2019-06-13235.74234.09235.74230.400443,5001.2080.3332.817
2019-06-12234.95234.12236.58232.9600523,6001.2090.332.823
2019-06-11245.31235.62245.31232.4700783,2001.2090.3332.833
2019-06-10240.95243.23244.58240.2200419,2001.2080.3482.908
2019-06-07238.4239.55241.76238.0900448,0001.2080.3462.878
2019-06-06234.17236.84238.95233.5300635,8001.2080.3442.878
2019-06-05226.07233.77233.84225.2500959,2001.2090.3322.88
2019-06-04217.93224.13224.3215.7500472,8001.2030.3142.821
2019-06-03219.33215.59221.21214.4600596,2001.1970.2992.753
2019-05-31219.29219.33221.31218.0300392,6001.1960.3092.788
2019-05-30221.75222.09225.01220.5400502,0001.1970.3132.823
2019-05-29219.13219.85222.58217.9600549,8001.1970.3082.791
2019-05-28219.12220.67223.69218.2100985,9001.1950.3022.808
2019-05-24218.64218.18219.48215.5500620,8001.2040.3022.784
2019-05-23222.17216.99222.42216.0100552,8001.2040.3032.797
2019-05-22223.3224.42225.88223.1500340,1001.1990.3162.883
2019-05-21225.26224.21226.12223.2800692,5001.1980.3182.908
2019-05-20223.28221.98224.09221.0500348,6001.1980.322.924
2019-05-17223.05224.11225.87222.3400466,2001.1970.3232.891
2019-05-16220.72225.37227.25220.450.580562,9001.1940.3182.919
2019-05-15217.03219.64221.61217.0300432,8001.1920.312.879
2019-05-14214.26219.18220.8214.2600503,4001.1920.3062.876
2019-05-13219.58214.12219.92208.67001,587,1001.190.2992.808
2019-05-10220.17223223.77217.1800388,8001.1820.3092.861
2019-05-09219.85220.61222.28217.8900576,6001.1820.3122.928
2019-05-08220.95222.55224.58220.1100589,0001.1820.3172.955
2019-05-07226.22220.66226.86218.7900737,8001.1820.3132.908
2019-05-06222.28228.32229.12221.0200605,8001.1760.3243.023
2019-05-03220.12225.63226.11219.3300520,5001.1790.3133.009
2019-05-02223.8220.02223.8215.8800925,0001.1750.3022.961
2019-05-01224.29221.45225.06221.4500689,6001.1730.3112.99
2019-04-30221.76224.09224.42221.3600804,1001.1730.3113.042
2019-04-29224.27222.5225.35222.1700499,4001.1730.312.975
2019-04-26222.68224.73224.79220.9700389,4001.1730.3182.996
2019-04-25223.29222223.73219.8400908,6001.1730.3152.982
2019-04-24224.04223.48225.57223.3300511,0001.1730.3192.973
2019-04-23221.67224.74224.85220.8900553,7001.1730.3212.99
2019-04-22219.26221.26221.95218.7300215,4001.1720.3142.951
2019-04-18217.34220.08220.18216.2600523,2001.1720.3132.954
2019-04-17219.37217.75219.37217.0500714,6001.1720.3122.949
2019-04-16218.28218.08219.03216.5800698,5001.1720.3142.96
2019-04-15216.86217.74218.21216.3800477,0001.1720.3153.004
2019-04-12217.21216.74217.26215.5100650,9001.170.3112.986
2019-04-11213.55215.06215.79213.5200687,7001.170.312.968
2019-04-10212.08213.38214.32210.9500623,1001.170.3052.94
2019-04-09209.09210.68210.74208.600520,1001.1690.2982.869
2019-04-08205.85209.79209.9205.7800607,8001.1710.292.887
2019-04-05205.13205.81206.14203.8900530,7001.1710.2842.87
2019-04-04206.04205.1206.08203.4700463,1001.170.2862.828
2019-04-03205205.16205.34203.5600513,6001.1710.2862.8
2019-04-02201.08203.72204.04200.5600859,8001.170.2842.787
2019-04-01199.83200.72201.16199.300617,3001.170.2842.76
2019-03-29197.04197.7198.25195.6800525,6001.170.2832.77
2019-03-28193.04195.51195.68192.2300471,4001.1710.2862.794
2019-03-27193.03192.25193.69190.6200439,6001.170.2832.773
2019-03-26191.63193.33193.42190.0600494,6001.170.2782.792
2019-03-25190.14190.48191.14188.8400591,7001.1680.2772.718
2019-03-22192.97190.76194.16190.0800806,4001.1680.282.642
2019-03-21190.01194.55194.87190.0100694,3001.1690.2812.643
2019-03-20190.29190.87192.43189.8500593,4001.1680.2822.6
2019-03-19190.03190.67191.5189.6500603,5001.1680.282.609
2019-03-18188.73189.88190.71188.5900794,0001.1680.2792.585
2019-03-15185.44188.49188.76184.39001,508,5001.1680.2752.572
2019-03-14184.39185.74186.16183.5500656,9001.1670.2722.562
2019-03-13184.95184.53186.25183.6300649,8001.1640.2662.546
2019-03-12182.61183.96184.41181.7700572,4001.1650.2642.497
2019-03-11181.59182.61184.24181.5900517,2001.1650.2652.495
2019-03-08179.44181.4181.5178.4200338,4001.170.2642.493
2019-03-07184.36181.02184.9180.5800747,1001.170.2652.488
2019-03-06186.37185.39186.98184.7200511,2001.1670.2672.537
2019-03-05186.55186.6188.12185.6800705,5001.1660.2612.577
2019-03-04190.59186.09192.83184.8100956,1001.1650.2532.552
2019-03-01186.14189.12190.24185.87001,095,2001.1560.2562.65
2019-02-28179.97183.66184.34179.9700826,8001.1570.2372.615
2019-02-27177.08179.71179.94177.0800487,7001.1590.2252.572
2019-02-26177.1177.31178.55176.1800555,8001.1590.2212.54
2019-02-25177.13177.14179.15176.4900758,5001.1570.212.538
2019-02-22173.85176.15176.29173.2300377,2001.1540.2142.51
2019-02-21174.37173.22174.37172.010.580497,8001.1530.2112.463
2019-02-20173.21174.53174.57171.6300572,0001.1520.2192.458
2019-02-19172.72173.23174.12172.4300502,0001.1510.2222.51
2019-02-15173.95173.59174.03172.9700500,9001.1530.2282.498
2019-02-14172.43172.56173.41171.4200344,9001.1540.2312.539
2019-02-13173.99173.3174.22172.6300276,0001.1570.2372.561
2019-02-12170.94173.05173.29167.6900437,1001.1570.2382.568
2019-02-11170.98170.2171.97169.9400390,9001.1560.2432.574
2019-02-08169.87170.74170.75167.8800549,1001.1550.2592.619
2019-02-07169.15170.9171.25169.0200786,6001.1610.2492.642
2019-02-06172.52170.4172.88169.400436,9001.1640.242.614
2019-02-05172.31172.92173.6171.3900742,0001.1640.252.606
2019-02-04171.29171.01171.89169.0200523,3001.1620.2412.574
2019-02-01169.44171.29172.94168.9200765,4001.1610.2472.613
2019-01-31159.98168.74169159.98001,193,8001.1610.2332.501
2019-01-30160.22161.31162.06159.5200670,1001.1580.2222.418
2019-01-29160.31159.4161.38158.5900432,6001.1590.2232.445
2019-01-28161.21160.98162.01159.5500571,4001.1560.2322.425
2019-01-25161.92162.36162.87161.0400482,4001.150.2262.447
2019-01-24161.16160.28162160.1700568,3001.1480.2262.386
2019-01-23162.04161.32162.17159.4700484,6001.1470.2312.311
2019-01-22163.2160.8164.22159.6500741,6001.1460.2292.301
2019-01-18160.27164.48164.65160.1800949,4001.1450.2312.36
2019-01-17157.61159.28160.21157.0800436,3001.1410.2162.314
2019-01-16156.68158.81159.27156.6800825,4001.1350.2242.317
2019-01-15152.09155.65155.75151.6400501,6001.1290.2112.303
2019-01-14152.16152.33153.94151.5900629,1001.1240.2082.25
2019-01-11151.65153.44153.9415100480,4001.1250.2132.287
2019-01-10150.01152.55152.81149.0100584,4001.1250.2072.246
2019-01-09149.59150.44151.88149.5400661,2001.1250.2012.225
2019-01-08146.99148.99149.03145.5500535,9001.120.2022.212
2019-01-07144.82145.95147.16144.7500795,3001.1170.1992.168
2019-01-04142.21145.28145.86141.2100599,9001.1170.2032.179
2019-01-03144.64140.07145.25139.7900852,1001.120.1972.105
2019-01-02143.39145.62147.19143.3900637,5001.1140.2052.18
2018-12-31145.18146.1146.5144.6600447,9001.1130.2092.16
2018-12-28145.03144.09146.01143.3100597,8001.1110.2052.136
2018-12-27138.58143.96143.96137.6300863,5001.1110.2052.141
2018-12-26134.42140.26140.34133.3600930,9001.1090.1992.094
2018-12-24135.04133.87136.33133.0700580,4001.1150.1972.007
2018-12-21140.05136.05141.86135.51002,022,5001.120.1872.053
2018-12-20140.46139.68141.68137.5900999,9001.1180.1892.121
2018-12-19143.24141.84145.76140.22001,044,0001.1080.2012.175
2018-12-18143.83142.95145.99142.2400809,9001.1080.2012.148
2018-12-17148.38142.91148.38142.1600862,4001.1080.2022.161
2018-12-14150.04149.1150.13148.3400679,9001.0990.2132.218
2018-12-13152.76151.44154.2150.8600808,8001.1020.2152.236
2018-12-12152.52152.51155.09151.8400525,0001.10.2192.248
2018-12-11151.16150.63152.86149.8100699,3001.0990.2182.251
2018-12-10147.86148.81149.96145.9800530,2001.1010.2092.192
2018-12-07151.62148.4153.23146.800831,9001.10.212.161
2018-12-06149.44150.95151.37147.0600780,0001.1060.2032.19
2018-12-04159.87152.93160.2152.500756,6001.1090.2132.225
2018-12-03158.43160.15160.51156.6100861,7001.10.2222.301
2018-11-30155.13155.68157.32153.9900998,4001.0950.2182.221
2018-11-29157.02155.63158.52155.3600733,6001.0950.2192.233
2018-11-28151.95157.18157.19151.4600692,7001.0950.2222.252
2018-11-27150.37150.83151.55149.700548,2001.0870.2172.167
2018-11-26150.33151.03151.58147.9600911,5001.0870.2182.164
2018-11-23143.96148.48149.05143.8700611,6001.0870.222.135
2018-11-21144.52145.02148.19143.5400723,1001.0920.2082.113
2018-11-20141.5143.05143.73140.1100896,3001.0910.2022.119
2018-11-19151.47144.22151.91143.7300808,4001.0950.1982.136
2018-11-16149.36151.91152.5148.4400968,2001.0770.2112.235
2018-11-15145.43150.3150.75144.810.580847,8001.0770.2152.192
2018-11-14146.95146.26147.96144.62001,143,9001.0760.2132.16
2018-11-13146.16145.81148.12144.900842,7001.0780.212.181
2018-11-12147.54146.14148.38145.1500874,2001.0750.2122.206
2018-11-09149.09147.86149.76146.1500892,8001.0790.2112.233
2018-11-08149.77150.05150.74148.800700,0001.0780.222.268
2018-11-07147.03149.89150.15146.6200976,9001.0810.2132.312
2018-11-06143.09145.87145.98143.09001,026,6001.0790.2052.222
2018-11-05142.71143.21143.45140.8300711,8001.0780.1952.188
2018-11-02145.57142.25146.74141.68001,177,0001.0780.1912.173
2018-11-01144.73145.39148.53142.47001,233,9001.0750.1922.235
2018-10-31144.94148.44150.81144.76001,167,2001.0950.2242.283
2018-10-30140.99142.65143.36138.65001,584,4001.0850.2232.186
2018-10-29142.86141.16144.2139.24001,143,1001.0870.2422.133
2018-10-26144.79140.92145.25140.26001,478,2001.0910.2442.155
2018-10-25147.56147.42149.56144.61001,492,5001.0820.252.239
2018-10-24153146.78153.83146.46001,416,8001.0880.2632.232
2018-10-23151.15153153.59150.31001,110,1001.0820.2712.329
2018-10-22152.49154.39155.35152.4900840,5001.0780.2712.361
2018-10-19152.77151.88155.16151.68001,120,8001.080.2612.333
2018-10-18154.79151.77155.53151.4600689,9001.080.2622.339
2018-10-17154.08155.25155.7153.2600566,0001.0780.2712.399
2018-10-16151.43154.24154.38150.6300643,6001.0780.2692.405
2018-10-15151.91149.28152.06148.8600953,4001.0710.2622.344
2018-10-12152.46152.06154.27150.1600765,8001.0710.2632.37
2018-10-11153.69149.64156.57149.55001,994,0001.0710.2612.34
2018-10-10164.92154.82164.92154.53001,505,9001.0650.2732.43
2018-10-09165.02164.81166.7616400665,9001.0430.2922.597
2018-10-08167.63165.66167.83163.0100658,0001.0430.2952.576
2018-10-05170.02168.37171.57166.9600648,1001.0430.3052.572
2018-10-04174.37170.3175.71169.6800680,3001.0430.3052.562
2018-10-03175.28175176.72174.800329,7001.0350.3142.633
2018-10-02177.19174.68177.19174.1700492,0001.0330.3142.621
2018-10-01176.14177.48178.2175.1900391,4001.0320.3082.63
2018-09-28175.81175.13177.58174.7300448,0001.0310.3062.617
2018-09-27176.68176.33178.13176.2300233,1001.0310.3032.632
2018-09-26176.94176.47178.16175.0900363,7001.040.2942.611
2018-09-25175.9176.6177.75175.6200530,8001.0390.32.63
2018-09-24173.04175.75176.68172.7700440,7001.0410.2912.624
2018-09-21175.09174.02176.17173.4400911,1001.0420.2892.605
2018-09-20173.03174.05174.41170.5600865,2001.0420.2872.601
2018-09-19175.92172.28176.61171.900627,3001.0440.2972.558
2018-09-18175.34175.92177.18175.2600393,5001.0420.3092.587
2018-09-17180.28175.65181.63175.4500473,2001.0420.3122.601
2018-09-14178.75179.83180.92178.4800525,5001.0380.3182.677
2018-09-13174.77178.22178.27174.2600688,8001.0380.3152.679
2018-09-12175.15174.26175.15173.300338,9001.0380.2992.636
2018-09-11175.26175.17175.74173.8300535,2001.0370.3012.645
2018-09-10177.54175.82177.54175.6700338,9001.0390.3082.654
2018-09-07176.69176.87178.31176.4500471,1001.0390.3112.675
2018-09-06175.93176.93177.47175.5200476,5001.0450.3182.712
2018-09-05180.64176.22181.85175.5300677,5001.0470.3122.722
2018-09-04179.93179.88181.09177.900537,9001.0450.3192.778
2018-08-31175.15177.94178.01175.1500410,4001.0470.3162.795
2018-08-30175.47175.36176.19174.7400322,1001.0490.3052.765
2018-08-29175.15175.78177.09175.1500395,2001.0520.2942.737
2018-08-28172.91174.88175.37172.6700446,5001.0530.2982.732
2018-08-27172.75172.69173.46172.1700339,3001.0520.2942.734
2018-08-24171.68171.78172.39171.200376,4001.0520.2992.67
2018-08-23171.38170.86172.24170.1500539,3001.050.3012.667
2018-08-22170.66170.91171.92170.0800366,6001.0590.292.666
2018-08-21171.82171.31173.29171.2100344,5001.0520.2942.693
2018-08-20171.51171.93172.83170.6700227,4001.0540.2932.692
2018-08-17171.52171.05171.55169.9400284,0001.0530.2942.695
2018-08-16171.56171.68172.78171.020.580411,6001.0530.2982.733
2018-08-15171.82170.8172.17170.2700500,1001.0540.2992.718
2018-08-14170.87172.6173.01170.1600474,3001.0530.3052.719
2018-08-13169.67169.81171.98169.5300462,7001.0520.2982.688


Copyright (c) 2005 - 2019 by Lukasz Tomicki