Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
MS-P Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 26.13 | -0.07 | -0.27% | 26.26 | 26.27 | 26.10 | 43,581 |
| Jul 17 2024 | 26.20 | -0.07 | -0.27% | 26.27 | 26.27 | 26.20 | 42,599 |
| Jul 16 2024 | 26.27 | 0.07 | 0.27% | 26.17 | 26.28 | 26.15 | 33,300 |
| Jul 15 2024 | 26.20 | 0.10 | 0.38% | 26.13 | 26.20 | 26.00 | 41,425 |
| Jul 12 2024 | 26.10 | 0.04 | 0.15% | 26.08 | 26.13 | 25.97 | 45,857 |
| Jul 11 2024 | 26.06 | 0.25 | 0.97% | 25.92 | 26.07 | 25.92 | 46,976 |
| Jul 10 2024 | 25.81 | -0.02 | -0.08% | 25.89 | 25.93 | 25.75 | 52,792 |
| Jul 09 2024 | 25.83 | -0.07 | -0.27% | 25.94 | 25.94 | 25.83 | 40,531 |
| Jul 08 2024 | 25.90 | 0.03 | 0.12% | 25.83 | 25.92 | 25.82 | 30,967 |
| Jul 05 2024 | 25.87 | 0.05 | 0.19% | 25.84 | 25.93 | 25.83 | 35,839 |
| Jul 03 2024 | 25.82 | 0.04 | 0.16% | 25.88 | 25.95 | 25.78 | 52,113 |
| Jul 02 2024 | 25.78 | 0.00 | 0.00% | 25.85 | 25.85 | 25.75 | 62,461 |
| Jul 01 2024 | 25.78 | -0.32 | -1.23% | 26.04 | 26.06 | 25.77 | 75,406 |
| Jun 28 2024 | 26.10 | -0.29 | -1.10% | 26.00 | 26.10 | 25.90 | 66,513 |
| Jun 27 2024 | 26.39 | 0.04 | 0.15% | 26.38 | 26.44 | 26.32 | 46,820 |
| Jun 26 2024 | 26.35 | -0.02 | -0.08% | 26.33 | 26.38 | 26.32 | 48,939 |
| Jun 25 2024 | 26.37 | 0.06 | 0.23% | 26.34 | 26.38 | 26.26 | 34,249 |
| Jun 24 2024 | 26.31 | 0.01 | 0.04% | 26.30 | 26.38 | 26.30 | 36,389 |
| Jun 21 2024 | 26.30 | 0.09 | 0.34% | 26.26 | 26.36 | 26.22 | 172,262 |
| Jun 20 2024 | 26.21 | -0.03 | -0.11% | 26.18 | 26.28 | 26.11 | 63,328 |
| Jun 18 2024 | 26.24 | 0.09 | 0.34% | 26.20 | 26.28 | 26.09 | 110,216 |
| Jun 17 2024 | 26.15 | 0.07 | 0.27% | 26.06 | 26.20 | 25.92 | 66,352 |
| Jun 14 2024 | 26.08 | 0.15 | 0.58% | 25.99 | 26.11 | 25.95 | 41,213 |
| Jun 13 2024 | 25.93 | 0.03 | 0.12% | 26.00 | 26.00 | 25.84 | 25,412 |
| Jun 12 2024 | 25.90 | 0.10 | 0.39% | 25.92 | 26.08 | 25.86 | 44,153 |
| Jun 11 2024 | 25.80 | -0.09 | -0.35% | 25.97 | 25.98 | 25.76 | 34,933 |
| Jun 10 2024 | 25.89 | -0.17 | -0.65% | 26.10 | 26.10 | 25.87 | 51,117 |
| Jun 07 2024 | 26.06 | -0.04 | -0.15% | 25.97 | 26.12 | 25.96 | 23,447 |
| Jun 06 2024 | 26.10 | 0.15 | 0.58% | 25.99 | 26.11 | 25.99 | 72,304 |
| Jun 05 2024 | 25.95 | -0.05 | -0.19% | 26.10 | 26.10 | 25.95 | 27,188 |
| Jun 04 2024 | 26.00 | 0.08 | 0.31% | 25.91 | 26.06 | 25.89 | 59,205 |
| Jun 03 2024 | 25.92 | 0.24 | 0.93% | 25.76 | 25.92 | 25.74 | 63,688 |
| May 31 2024 | 25.68 | -0.10 | -0.39% | 25.79 | 25.87 | 25.52 | 119,359 |
| May 30 2024 | 25.78 | 0.23 | 0.90% | 25.56 | 25.82 | 25.56 | 56,128 |
| May 29 2024 | 25.55 | -0.12 | -0.47% | 25.64 | 25.64 | 25.50 | 75,163 |
| May 28 2024 | 25.67 | -0.11 | -0.43% | 25.79 | 25.79 | 25.65 | 34,991 |
| May 24 2024 | 25.78 | 0.21 | 0.82% | 25.60 | 25.86 | 25.57 | 40,684 |
| May 23 2024 | 25.57 | -0.07 | -0.27% | 25.75 | 25.75 | 25.44 | 84,791 |
| May 22 2024 | 25.64 | -0.05 | -0.19% | 25.74 | 25.84 | 25.64 | 34,296 |
| May 21 2024 | 25.69 | -0.07 | -0.25% | 25.80 | 25.84 | 25.69 | 67,130 |
| May 20 2024 | 25.76 | 0.05 | 0.21% | 25.70 | 25.76 | 25.68 | 39,427 |
| May 17 2024 | 25.70 | 0.03 | 0.12% | 25.66 | 25.70 | 25.59 | 56,410 |
| May 16 2024 | 25.67 | -0.09 | -0.35% | 25.80 | 25.80 | 25.62 | 47,794 |
| May 15 2024 | 25.76 | 0.25 | 0.98% | 25.65 | 25.78 | 25.64 | 39,406 |
| May 14 2024 | 25.51 | -0.13 | -0.51% | 25.70 | 25.80 | 25.51 | 37,358 |
| May 13 2024 | 25.64 | -0.03 | -0.12% | 25.71 | 25.81 | 25.63 | 31,560 |
| May 10 2024 | 25.67 | 0.10 | 0.39% | 25.55 | 25.67 | 25.50 | 40,736 |
| May 09 2024 | 25.57 | -0.08 | -0.31% | 25.70 | 25.72 | 25.50 | 70,328 |
| May 08 2024 | 25.65 | -0.27 | -1.04% | 25.91 | 25.92 | 25.60 | 58,112 |
| May 07 2024 | 25.92 | -0.06 | -0.23% | 26.06 | 26.06 | 25.86 | 32,705 |
| May 06 2024 | 25.98 | 0.07 | 0.29% | 25.95 | 26.04 | 25.86 | 57,141 |
| May 03 2024 | 25.91 | 0.21 | 0.80% | 25.89 | 25.94 | 25.79 | 94,747 |
| May 02 2024 | 25.70 | 0.14 | 0.55% | 25.56 | 25.75 | 25.55 | 56,051 |
| May 01 2024 | 25.56 | 0.27 | 1.07% | 25.33 | 25.57 | 25.30 | 97,631 |
| Apr 30 2024 | 25.29 | -0.23 | -0.90% | 25.48 | 25.49 | 25.21 | 104,197 |
| Apr 29 2024 | 25.52 | 0.05 | 0.20% | 25.49 | 25.56 | 25.46 | 32,964 |
| Apr 26 2024 | 25.47 | -0.03 | -0.12% | 25.50 | 25.62 | 25.41 | 31,484 |
| Apr 25 2024 | 25.50 | -0.09 | -0.35% | 25.41 | 25.54 | 25.30 | 52,310 |
| Apr 24 2024 | 25.59 | 0.02 | 0.08% | 25.57 | 25.61 | 25.48 | 49,092 |
| Apr 23 2024 | 25.57 | 0.04 | 0.16% | 25.58 | 25.66 | 25.55 | 316,885 |
| Apr 22 2024 | 25.53 | 0.00 | 0.00% | 25.61 | 25.65 | 25.51 | 395,900 |
