MSCI INC

Ticker: MSCI CUSIP: 55354G100 Class: COM

PUBLIC EMPLOYEES RETIREMENT ASSOCIATION OF COLORADO's Holding History (CIK: 0000315297)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 152,584 Value ($000) $88 Avg Close $559.99 Range $523.66 - $592.51

Q3 2025

Shares 152,608 Value ($000) $87 Avg Close $562.63 Range $521.69 - $589.53

Q2 2025

Shares 152,813 Value ($000) $88 Avg Close $549.12 Range $482.15 - $575.42

Q1 2025

Shares 156,403 Value ($000) $88 Avg Close $574.91 Range $530.87 - $627.03

Q4 2024

Shares 248,051 Value ($000) $149 Avg Close $591.72 Range $551.16 - $634.40

Q3 2024

Shares 252,373 Value ($000) $147 Avg Close $533.24 Range $469.75 - $579.76

Q2 2024

Shares 252,499 Value ($000) $122 Avg Close $486.44 Range $430.65 - $551.70

Q1 2024

Shares 252,701 Value ($000) $142 Avg Close $549.49 Range $512.91 - $602.65

Q4 2023

Shares 253,636 Value ($000) $143 Avg Close $503.30 Range $446.79 - $559.63

Q3 2023

Shares 254,132 Value ($000) $130 Avg Close $510.96 Range $450.29 - $547.96

Q2 2023

Shares 258,795 Value ($000) $121 Avg Close $473.00 Range $438.43 - $545.12

Q1 2023

Shares 316,787 Value ($000) $177 Avg Close $511.54 Range $439.89 - $552.91

Q4 2022

Shares 316,967 Value ($000) $147 Avg Close $448.89 Range $370.83 - $509.24

Q3 2022

Shares 318,598 Value ($000) $134,381 Avg Close $440.45 Range $387.99 - $497.91

Q2 2022

Shares 318,753 Value ($000) $131,374 Avg Close $417.79 Range $360.70 - $505.72

Q1 2022

Shares 319,006 Value ($000) $160,422 Avg Close $496.43 Range $432.04 - $590.25

Q4 2021

Shares 323,142 Value ($000) $197,986 Avg Close $599.45 Range $548.21 - $650.23

Q3 2021

Shares 385,992 Value ($000) $234,814 Avg Close $583.04 Range $506.82 - $636.99

Q2 2021

Shares 410,388 Value ($000) $218,770 Avg Close $454.06 Range $401.37 - $517.93

Q1 2021

Shares 366,042 Value ($000) $153,474 Avg Close $399.51 Range $361.01 - $433.03

Q4 2020

Shares 366,168 Value ($000) $163,505 Avg Close $372.43 Range $318.61 - $424.56

Q3 2020

Shares 384,777 Value ($000) $137,281 Avg Close $343.86 Range $312.04 - $377.00

Q2 2020

Shares 395,383 Value ($000) $131,987 Avg Close $305.66 Range $250.47 - $336.74

Q1 2020

Shares 417,038 Value ($000) $120,507 Avg Close $267.10 Range $206.44 - $316.05

Q4 2019

Shares 309,632 Value ($000) $79,941 Avg Close $229.41 Range $197.65 - $252.05

Q3 2019

Shares 309,632 Value ($000) $67,422 Avg Close $217.32 Range $193.73 - $231.91

Q2 2019

Shares 341,832 Value ($000) $81,626 Avg Close $209.74 Range $187.27 - $230.50

Q1 2019

Shares 443,917 Value ($000) $88,268 Avg Close $162.27 Range $131.35 - $186.28

Q4 2018

Shares 350,594 Value ($000) $51,688 Avg Close $141.43 Range $125.04 - $167.44

Q3 2018

Shares 395,431 Value ($000) $70,153 Avg Close $160.82 Range $150.51 - $170.87

Q2 2018

Shares 395,485 Value ($000) $65,425 Avg Close $145.67 Range $131.72 - $160.98

Q1 2018

Shares 488,486 Value ($000) $73,014 Avg Close $132.00 Range $116.37 - $147.54

Q4 2017

Shares 373,703 Value ($000) $47,288 Avg Close $114.62 Range $105.61 - $120.11

Q3 2017

Shares 293,037 Value ($000) $34,256 Avg Close $101.57 Range $92.15 - $108.75

Q2 2017

Shares 18,289 Value ($000) $1,884 Avg Close $91.85 Range $86.57 - $97.60

Q1 2017

Shares 18,225 Value ($000) $1,771 Avg Close $82.45 Range $71.23 - $99.59

Q4 2016

Shares 19,109 Value ($000) $1,505 Avg Close $73.09 Range $69.52 - $76.25

Q3 2016

Shares 20,382 Value ($000) $1,711 Avg Close $76.86 Range $68.68 - $82.20

Q2 2016

Shares 21,619 Value ($000) $1,667 Avg Close $68.20 Range $64.53 - $72.07

Q1 2016

Shares 22,959 Value ($000) $1,701 Avg Close $62.13 Range $55.76 - $67.42

Q4 2015

Shares 25,252 Value ($000) $1,821 Avg Close $59.89 Range $50.84 - $65.87

Q3 2015

Shares 25,534 Value ($000) $1,518 Avg Close $56.21 Range $51.59 - $61.32

Q2 2015

Shares 25,891 Value ($000) $1,594 Avg Close $55.18 Range $53.32 - $56.94

Q1 2015

Shares 28,846 Value ($000) $1,769 Avg Close $49.49 Range $41.44 - $54.55

Q4 2014

Shares 32,150 Value ($000) $1,525 Avg Close $41.43 Range $36.45 - $43.46

Q3 2014

Shares 32,214 Value ($000) $1,515 Avg Close $40.78 Range $38.59 - $45.84

Q2 2014

Shares 32,250 Value ($000) $1,479 Avg Close $37.97 Range $35.51 - $40.45

Q1 2014

Shares 33,869 Value ($000) $1,457 Avg Close $38.46 Range $35.08 - $40.92

Q4 2013

Shares 33,885 Value ($000) $1,481 Avg Close $37.11 Range $33.62 - $40.06

Q3 2013

Shares 16,378 Value ($000) $659 Avg Close $32.94 Range $29.49 - $36.39

Q2 2013

Shares 43,110 Value ($000) $1,434 Avg Close $29.77 Range $27.90 - $31.56

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	152,584	$88	$559.99	$523.66 - $592.51
Q3 2025	152,608	$87	$562.63	$521.69 - $589.53
Q2 2025	152,813	$88	$549.12	$482.15 - $575.42
Q1 2025	156,403	$88	$574.91	$530.87 - $627.03
Q4 2024	248,051	$149	$591.72	$551.16 - $634.40
Q3 2024	252,373	$147	$533.24	$469.75 - $579.76
Q2 2024	252,499	$122	$486.44	$430.65 - $551.70
Q1 2024	252,701	$142	$549.49	$512.91 - $602.65
Q4 2023	253,636	$143	$503.30	$446.79 - $559.63
Q3 2023	254,132	$130	$510.96	$450.29 - $547.96
Q2 2023	258,795	$121	$473.00	$438.43 - $545.12
Q1 2023	316,787	$177	$511.54	$439.89 - $552.91
Q4 2022	316,967	$147	$448.89	$370.83 - $509.24
Q3 2022	318,598	$134,381	$440.45	$387.99 - $497.91
Q2 2022	318,753	$131,374	$417.79	$360.70 - $505.72
Q1 2022	319,006	$160,422	$496.43	$432.04 - $590.25
Q4 2021	323,142	$197,986	$599.45	$548.21 - $650.23
Q3 2021	385,992	$234,814	$583.04	$506.82 - $636.99
Q2 2021	410,388	$218,770	$454.06	$401.37 - $517.93
Q1 2021	366,042	$153,474	$399.51	$361.01 - $433.03
Q4 2020	366,168	$163,505	$372.43	$318.61 - $424.56
Q3 2020	384,777	$137,281	$343.86	$312.04 - $377.00
Q2 2020	395,383	$131,987	$305.66	$250.47 - $336.74
Q1 2020	417,038	$120,507	$267.10	$206.44 - $316.05
Q4 2019	309,632	$79,941	$229.41	$197.65 - $252.05
Q3 2019	309,632	$67,422	$217.32	$193.73 - $231.91
Q2 2019	341,832	$81,626	$209.74	$187.27 - $230.50
Q1 2019	443,917	$88,268	$162.27	$131.35 - $186.28
Q4 2018	350,594	$51,688	$141.43	$125.04 - $167.44
Q3 2018	395,431	$70,153	$160.82	$150.51 - $170.87
Q2 2018	395,485	$65,425	$145.67	$131.72 - $160.98
Q1 2018	488,486	$73,014	$132.00	$116.37 - $147.54
Q4 2017	373,703	$47,288	$114.62	$105.61 - $120.11
Q3 2017	293,037	$34,256	$101.57	$92.15 - $108.75
Q2 2017	18,289	$1,884	$91.85	$86.57 - $97.60
Q1 2017	18,225	$1,771	$82.45	$71.23 - $99.59
Q4 2016	19,109	$1,505	$73.09	$69.52 - $76.25
Q3 2016	20,382	$1,711	$76.86	$68.68 - $82.20
Q2 2016	21,619	$1,667	$68.20	$64.53 - $72.07
Q1 2016	22,959	$1,701	$62.13	$55.76 - $67.42
Q4 2015	25,252	$1,821	$59.89	$50.84 - $65.87
Q3 2015	25,534	$1,518	$56.21	$51.59 - $61.32
Q2 2015	25,891	$1,594	$55.18	$53.32 - $56.94
Q1 2015	28,846	$1,769	$49.49	$41.44 - $54.55
Q4 2014	32,150	$1,525	$41.43	$36.45 - $43.46
Q3 2014	32,214	$1,515	$40.78	$38.59 - $45.84
Q2 2014	32,250	$1,479	$37.97	$35.51 - $40.45
Q1 2014	33,869	$1,457	$38.46	$35.08 - $40.92
Q4 2013	33,885	$1,481	$37.11	$33.62 - $40.06
Q3 2013	16,378	$659	$32.94	$29.49 - $36.39
Q2 2013	43,110	$1,434	$29.77	$27.90 - $31.56