Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Education & Training Services Sector (CIX: MSECTOR766 )

991.42 UNCHANGED
Last Price Updated: 12:52 PM EDT, Apr 19, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 420.24 435.79 418.16 433.22 0 +14.26(+3.40%)
Jan 28, 2016 422.51 429.03 415.27 418.96 0 +0.96(+0.23%)
Jan 27, 2016 428.88 434.57 410.58 418.00 0 -11.08(-2.58%)
Jan 26, 2016 424.67 433.02 421.16 429.08 0 +6.09(+1.44%)
Jan 25, 2016 429.02 433.89 421.32 422.99 0 -7.66(-1.78%)
Jan 22, 2016 427.59 433.97 422.23 430.65 0 +8.60(+2.04%)
Jan 21, 2016 422.50 429.16 416.69 422.05 0 +0.18(+0.04%)
Jan 20, 2016 412.87 428.19 404.56 421.87 0 +2.81(+0.67%)
Jan 19, 2016 427.86 435.05 413.89 419.06 0 +4.20(+1.01%)
Jan 18, 2016 414.86 414.86 414.86 414.86 0 +0.00(+0.00%)
Jan 15, 2016 409.65 419.24 403.91 414.86 0 -4.44(-1.06%)
Jan 14, 2016 412.22 424.35 407.28 419.30 0 +8.71(+2.12%)
Jan 13, 2016 416.14 427.33 406.14 410.59 0 -10.55(-2.51%)
Jan 12, 2016 416.14 424.97 410.94 421.15 0 +12.21(+2.99%)
Jan 11, 2016 414.83 420.66 403.94 408.94 0 -4.02(-0.97%)
Jan 08, 2016 415.16 421.31 406.60 412.96 0 +0.19(+0.05%)
Jan 07, 2016 422.11 425.25 407.79 412.76 0 -16.35(-3.81%)
Jan 06, 2016 429.92 438.11 423.78 429.11 0 -6.58(-1.51%)
Jan 05, 2016 441.04 447.23 431.12 435.69 0 -5.31(-1.20%)
Jan 04, 2016 452.18 453.86 435.89 441.00 0 -18.42(-4.01%)
Dec 31, 2015 459.42 459.42 459.42 459.42 0 -5.62(-1.21%)
Dec 30, 2015 471.00 474.44 463.20 465.04 0 -5.79(-1.23%)
Dec 29, 2015 474.94 477.83 466.09 470.82 0 -1.36(-0.29%)
Dec 28, 2015 470.67 476.50 465.24 472.19 0 -0.25(-0.05%)
Dec 24, 2015 472.44 472.44 472.44 472.44 0 +0.13(+0.03%)
Dec 23, 2015 466.08 476.31 463.95 472.30 0 +8.54(+1.84%)
Dec 22, 2015 461.13 467.58 454.45 463.76 0 +3.62(+0.79%)
Dec 21, 2015 461.06 467.10 453.88 460.14 0 +2.08(+0.45%)
Dec 18, 2015 460.32 465.76 453.21 458.06 0 -5.18(-1.12%)
Dec 17, 2015 467.60 472.81 461.00 463.24 0 -2.76(-0.59%)
Dec 16, 2015 464.17 470.74 458.62 466.00 0 +4.31(+0.93%)
Dec 15, 2015 456.37 469.99 453.27 461.69 0 +7.87(+1.74%)
Dec 14, 2015 451.83 458.39 448.38 453.81 0 +1.71(+0.38%)
Dec 11, 2015 454.02 459.62 446.67 452.11 0 -7.66(-1.67%)
Dec 10, 2015 452.85 464.65 449.14 459.76 0 +7.64(+1.69%)
Dec 09, 2015 453.43 461.49 446.85 452.12 0 -2.58(-0.57%)
Dec 08, 2015 453.14 459.19 448.36 454.70 0 -0.35(-0.08%)
Dec 07, 2015 457.36 463.01 449.49 455.05 0 -3.81(-0.83%)
Dec 04, 2015 458.11 464.52 452.68 458.86 0 +2.32(+0.51%)
Dec 03, 2015 458.52 466.56 452.67 456.54 0 -1.49(-0.33%)
Dec 02, 2015 458.76 467.01 452.75 458.03 0 -1.50(-0.33%)
Dec 01, 2015 451.91 463.78 446.52 459.52 0 +9.67(+2.15%)
Nov 30, 2015 448.67 458.47 441.37 449.86 0 +3.03(+0.68%)
Nov 27, 2015 450.63 453.12 437.02 446.83 0 -4.16(-0.92%)
Nov 26, 2015 450.98 450.99 450.91 450.99 0 +0.01(+0.00%)
Nov 25, 2015 447.31 458.62 442.65 450.98 0 +4.37(+0.98%)
Nov 24, 2015 443.90 451.41 436.21 446.61 0 -1.81(-0.40%)
Nov 23, 2015 448.43 450.97 448.17 448.42 0 +3.68(+0.83%)
Nov 20, 2015 442.30 452.87 438.39 444.74 0 +5.57(+1.27%)
Nov 19, 2015 433.04 444.03 427.37 439.17 0 +5.74(+1.32%)
Nov 18, 2015 426.98 436.47 421.84 433.43 0 +7.47(+1.75%)
Nov 17, 2015 430.19 434.79 420.82 425.96 0 -2.55(-0.60%)
Nov 16, 2015 425.96 432.90 418.98 428.51 0 +1.64(+0.38%)
Nov 13, 2015 429.46 437.16 422.92 426.88 0 -4.51(-1.05%)
Nov 12, 2015 442.51 449.87 417.88 431.39 0 -33.26(-7.16%)
Nov 11, 2015 466.36 471.67 460.27 464.65 0 -1.08(-0.23%)
Nov 10, 2015 462.37 469.05 454.08 465.72 0 +0.68(+0.15%)
Nov 09, 2015 474.50 477.15 459.72 465.04 0 -10.52(-2.21%)
Nov 06, 2015 465.80 477.87 461.49 475.56 0 +8.26(+1.77%)
Nov 05, 2015 464.05 471.53 459.28 467.31 0 +3.13(+0.67%)
Nov 04, 2015 469.12 474.58 459.56 464.18 0 -2.12(-0.45%)
Nov 03, 2015 462.76 472.43 459.33 466.29 0 +2.75(+0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.