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 31, 2014 574.77 583.53 567.45 575.58 0 -6.52(-1.12%)
Jan 30, 2014 588.41 595.16 573.54 582.10 0 -2.50(-0.43%)
Jan 29, 2014 589.55 598.79 578.14 584.60 0 -15.37(-2.56%)
Jan 28, 2014 589.14 606.90 583.88 599.97 0 +12.10(+2.06%)
Jan 27, 2014 602.96 605.64 580.42 587.87 0 -14.94(-2.48%)
Jan 24, 2014 622.40 625.41 597.29 602.81 0 -25.07(-3.99%)
Jan 23, 2014 638.30 642.22 615.15 627.87 0 -17.25(-2.67%)
Jan 22, 2014 644.60 654.42 636.56 645.12 0 +2.96(+0.46%)
Jan 21, 2014 645.00 654.64 624.84 642.16 0 +4.05(+0.63%)
Jan 20, 2014 0.5342 638.11 638.11 638.11 0 -0.03(-0.00%)
Jan 17, 2014 633.87 650.52 627.17 638.14 0 +5.15(+0.81%)
Jan 16, 2014 625.42 638.33 619.99 632.99 0 +7.63(+1.22%)
Jan 15, 2014 616.37 629.93 614.19 625.37 0 +8.98(+1.46%)
Jan 14, 2014 603.56 620.96 600.31 616.38 0 +12.63(+2.09%)
Jan 13, 2014 609.13 614.31 597.10 603.75 0 -5.82(-0.96%)
Jan 10, 2014 608.84 615.99 600.10 609.57 0 +3.05(+0.50%)
Jan 09, 2014 604.08 620.45 597.97 606.52 0 +2.17(+0.36%)
Jan 08, 2014 587.67 613.61 584.38 604.35 0 +29.94(+5.21%)
Jan 07, 2014 567.60 580.62 560.21 574.41 0 +8.62(+1.52%)
Jan 06, 2014 567.12 573.74 559.73 565.80 0 -0.29(-0.05%)
Jan 03, 2014 564.49 573.38 559.09 566.09 0 -0.05(-0.01%)
Jan 02, 2014 574.09 576.85 560.76 566.13 0 -11.47(-1.99%)
Dec 31, 2013 577.60 577.60 577.60 0 +4.28(+0.75%)
Dec 30, 2013 568.43 579.95 564.12 573.32 0 +3.53(+0.62%)
Dec 27, 2013 573.98 578.87 566.36 569.79 0 -2.24(-0.39%)
Dec 26, 2013 574.60 580.73 568.17 572.03 0 -1.86(-0.32%)
Dec 24, 2013 573.89 573.89 573.89 0 +4.53(+0.80%)
Dec 23, 2013 570.46 575.25 562.78 569.36 0 +0.52(+0.09%)
Dec 20, 2013 563.59 571.77 556.72 568.84 0 +7.45(+1.33%)
Dec 19, 2013 558.26 566.76 553.71 561.39 0 -2.54(-0.45%)
Dec 18, 2013 554.68 566.32 550.79 563.93 0 +9.95(+1.80%)
Dec 17, 2013 558.81 562.90 548.71 553.98 0 -4.65(-0.83%)
Dec 16, 2013 551.89 564.23 548.11 558.63 0 +4.46(+0.81%)
Dec 13, 2013 553.16 561.37 547.26 554.16 0 +5.04(+0.92%)
Dec 12, 2013 549.60 555.30 541.27 549.13 0 -2.34(-0.42%)
Dec 11, 2013 559.79 565.01 547.81 551.46 0 -9.38(-1.67%)
Dec 10, 2013 552.93 567.44 551.61 560.84 0 +3.47(+0.62%)
Dec 09, 2013 565.85 568.40 550.88 557.37 0 -6.37(-1.13%)
Dec 06, 2013 567.08 572.07 557.35 563.74 0 +2.89(+0.52%)
Dec 05, 2013 565.29 572.61 555.48 560.85 0 -5.01(-0.89%)
Dec 04, 2013 565.48 575.53 557.33 565.86 0 -2.42(-0.43%)
Dec 03, 2013 569.99 577.18 562.14 568.28 0 -2.97(-0.52%)
Dec 02, 2013 573.84 586.50 565.79 571.24 0 -1.64(-0.29%)
Nov 29, 2013 572.18 578.04 565.84 572.88 0 +2.79(+0.49%)
Nov 28, 2013 568.14 575.28 562.83 570.10 0 +0.02(+0.00%)
Nov 27, 2013 568.14 575.26 562.83 570.08 0 +2.72(+0.48%)
Nov 26, 2013 565.89 573.19 559.79 567.36 0 +0.44(+0.08%)
Nov 25, 2013 570.22 580.84 562.36 566.91 0 -2.21(-0.39%)
Nov 22, 2013 566.76 573.27 559.15 569.12 0 +2.24(+0.40%)
Nov 21, 2013 561.03 573.09 557.03 566.88 0 +9.17(+1.65%)
Nov 20, 2013 562.42 569.15 554.62 557.71 0 -3.47(-0.62%)
Nov 19, 2013 563.00 569.39 553.58 561.17 0 -1.35(-0.24%)
Nov 18, 2013 567.17 580.93 554.19 562.52 0 -1.61(-0.29%)
Nov 15, 2013 565.10 575.11 553.99 564.13 0 +0.53(+0.09%)
Nov 14, 2013 566.76 573.55 557.16 563.60 0 +7.37(+1.32%)
Nov 12, 2013 554.02 562.56 549.17 556.23 0 +0.17(+0.03%)
Nov 11, 2013 555.12 561.38 547.84 556.06 0 +0.13(+0.02%)
Nov 08, 2013 542.51 560.69 541.18 555.93 0 +13.95(+2.57%)
Nov 07, 2013 555.86 560.36 537.62 541.98 0 -13.31(-2.40%)
Nov 06, 2013 556.79 562.48 548.59 555.29 0 +0.71(+0.13%)
Nov 05, 2013 555.73 562.33 546.31 554.58 0 -2.75(-0.49%)
Nov 04, 2013 553.02 561.88 549.17 557.33 0 +4.13(+0.75%)
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.