Canada markets open in 2 hours 44 minutes

MSCI AC AP/COMM SVC (^107931-USD-STRD)

MSCI - MSCI Real Time Price. Currency in USD
Add to watchlist
102.95+2.09 (+2.07%)
As of 06:45AM EDT. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 2024101.12103.16101.12102.95102.95-
Jun 02, 2024------
May 31, 2024101.44103.00100.74100.86100.86-
May 30, 2024101.32101.74100.88101.28101.28-
May 29, 2024102.76103.15101.42101.51101.51-
May 28, 2024102.98103.95102.76102.98102.98-
May 27, 2024102.86103.05101.28103.02103.02-
May 26, 2024------
May 24, 2024103.51103.52102.48102.73102.73-
May 23, 2024104.34104.38103.40103.70103.70-
May 22, 2024104.48104.80103.59104.41104.41-
May 21, 2024106.36106.37104.18104.53104.53-
May 20, 2024106.65107.47106.28106.40106.40-
May 19, 2024------
May 17, 2024106.65107.48106.58106.82106.82-
May 16, 2024105.04107.21105.04106.96106.96-
May 15, 2024104.24104.75104.11104.55104.55-
May 14, 2024103.48104.48103.45104.31104.31-
May 13, 2024102.27103.48102.04103.34103.34-
May 12, 2024------
May 10, 2024101.92102.99101.75102.25102.25-
May 09, 2024100.72101.75100.66101.61101.61-
May 08, 2024102.05102.17100.54100.72100.72-
May 07, 2024102.94103.18102.04102.22102.22-
May 06, 2024102.19103.16102.15102.74102.74-
May 05, 2024------
May 03, 2024101.23102.94101.14102.32102.32-
May 02, 202498.90101.1198.48100.84100.84-
May 01, 202498.6898.7898.4598.5898.58-
Apr 30, 202499.2999.6898.7998.9198.91-
Apr 29, 202498.3199.4498.2798.8998.89-
Apr 28, 2024------
Apr 26, 202497.4198.9597.3598.4498.44-
Apr 25, 2024------
Apr 24, 202496.5298.1996.5298.1698.16-
Apr 23, 202494.8396.3994.7496.3196.31-
Apr 22, 202492.5994.7692.4794.7094.70-
Apr 21, 2024------
Apr 19, 202492.7792.7991.4592.2492.24-
Apr 18, 202492.4393.3892.0393.0093.00-
Apr 17, 202492.7792.7991.9592.2692.26-
Apr 16, 202493.6393.6392.4892.7792.77-
Apr 15, 202494.9594.9593.8493.8893.88-
Apr 14, 2024------
Apr 12, 202496.3796.7095.1895.2895.28-
Apr 11, 202496.5296.5695.6896.2696.26-
Apr 10, 202496.3797.5796.3296.9896.98-
Apr 09, 202496.3696.7095.9596.4996.49-
Apr 08, 202496.6696.8796.1396.3396.33-
Apr 07, 2024------
Apr 05, 202496.7696.7795.6096.5396.53-
Apr 04, 202496.6997.0596.6896.7196.71-
Apr 03, 202497.5097.5096.5196.6096.60-
Apr 02, 202497.4097.8197.2197.4997.49-
Apr 01, 202497.8097.8297.3397.4297.42-
Mar 31, 2024------
Mar 28, 202497.9798.4097.3597.6497.64-
Mar 27, 202497.8698.5997.5197.9697.96-
Mar 26, 202496.8798.1296.8497.8897.88-
Mar 25, 202497.3297.4296.7296.8596.85-
Mar 24, 2024------
Mar 22, 202497.6197.8496.5997.3497.34-
Mar 21, 202497.2298.7697.2097.6697.66-
Mar 20, 202496.5697.2396.3196.9696.96-
Mar 19, 202497.4397.4396.4796.5696.56-
Mar 18, 202496.5197.6396.3397.4197.41-
Mar 17, 2024------
Mar 15, 202497.4697.4696.1296.4996.49-
Mar 14, 202497.7898.1597.2997.5297.52-
Mar 13, 202497.8098.1797.5097.7597.75-
Mar 12, 202496.5297.9296.2297.7897.78-
Mar 11, 202495.8996.6095.3196.5496.54-
Mar 10, 2024------
Mar 08, 202495.4196.3295.4195.8895.88-
Mar 07, 202495.1595.7694.8995.3595.35-
Mar 06, 202493.8495.1793.5895.1095.10-
Mar 05, 202495.1095.1093.4993.8793.87-
Mar 04, 202495.3895.8994.8995.1095.10-
Mar 03, 2024------
Mar 01, 202495.1695.4194.4095.3895.38-
Feb 29, 202495.4595.4894.8895.2695.26-
Feb 28, 202496.3296.5395.3795.4295.42-
Feb 27, 202496.3396.5795.2996.3496.34-
Feb 26, 202496.8797.0796.1496.3196.31-
Feb 25, 2024------
Feb 23, 202496.9697.5296.4796.8596.85-
Feb 22, 202496.4197.0496.2796.9496.94-
Feb 21, 202495.9697.1895.4896.3996.39-
Feb 20, 202495.8396.4095.4395.9995.99-
Feb 18, 2024------
Feb 16, 202495.9397.0095.5896.9096.90-
Feb 15, 202495.6696.2195.5695.8695.86-
Feb 14, 202495.1095.6694.1695.6195.61-
Feb 13, 202495.0995.8594.9695.2195.21-
Feb 12, 202495.0295.1295.0095.0495.04-
Feb 11, 2024------
Feb 09, 202494.6295.4994.3895.0095.00-
Feb 08, 202494.8195.5394.5594.5994.59-
Feb 07, 202495.0995.7194.4494.8594.85-
Feb 06, 202493.3695.1593.2195.0295.02-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...