Skip to main content

Education & Training Services Sector (CIX: MSECTOR766 )

991.42 UNCHANGED
Last Price Updated: 12:52 PM EDT, Apr 19, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 611.73 616.95 603.25 608.50 0 -1.32(-0.22%)
Nov 29, 2016 612.68 615.91 604.46 609.82 0 -2.39(-0.39%)
Nov 28, 2016 619.32 621.31 607.58 612.21 0 -8.51(-1.37%)
Nov 25, 2016 614.51 623.22 609.62 620.72 0 +5.15(+0.84%)
Nov 24, 2016 615.55 615.59 615.55 615.57 0 +0.00(+0.00%)
Nov 23, 2016 612.48 619.28 606.24 615.57 0 +1.80(+0.29%)
Nov 22, 2016 612.38 617.38 604.73 613.77 0 +5.05(+0.83%)
Nov 21, 2016 602.87 611.33 596.19 608.72 0 +8.03(+1.34%)
Nov 18, 2016 601.43 607.49 593.33 600.69 0 +2.77(+0.46%)
Nov 17, 2016 594.78 603.66 590.33 597.92 0 +2.96(+0.50%)
Nov 16, 2016 579.97 600.10 576.89 594.96 0 +12.71(+2.18%)
Nov 15, 2016 583.05 588.73 574.03 582.25 0 -0.14(-0.02%)
Nov 14, 2016 593.41 602.17 574.70 582.39 0 -8.76(-1.48%)
Nov 11, 2016 584.09 600.14 571.49 591.15 0 +5.09(+0.87%)
Nov 10, 2016 577.75 595.65 564.97 586.06 0 +15.44(+2.71%)
Nov 09, 2016 557.03 589.41 538.58 570.63 0 -2.02(-0.35%)
Nov 08, 2016 564.17 576.70 561.24 572.65 0 +7.26(+1.28%)
Nov 07, 2016 566.55 573.35 561.39 565.39 0 +7.71(+1.38%)
Nov 04, 2016 551.53 564.52 546.59 557.68 0 +7.66(+1.39%)
Nov 03, 2016 549.34 558.89 544.14 550.02 0 +3.65(+0.67%)
Nov 02, 2016 547.33 554.49 537.77 546.36 0 +1.50(+0.28%)
Nov 01, 2016 552.34 555.57 539.91 544.86 0 -4.08(-0.74%)
Oct 31, 2016 552.27 559.09 538.71 548.94 0 -3.84(-0.69%)
Oct 28, 2016 559.42 562.03 550.14 552.78 0 -6.98(-1.25%)
Oct 27, 2016 563.60 569.60 554.16 559.76 0 -0.25(-0.05%)
Oct 26, 2016 561.18 568.83 552.13 560.01 0 -2.24(-0.40%)
Oct 25, 2016 550.58 566.72 542.83 562.25 0 +22.72(+4.21%)
Oct 24, 2016 533.16 547.71 530.12 539.54 0 +10.14(+1.91%)
Oct 21, 2016 521.70 531.40 518.76 529.40 0 +6.10(+1.16%)
Oct 20, 2016 527.97 530.78 519.47 523.31 0 -5.49(-1.04%)
Oct 19, 2016 528.39 534.83 523.67 528.79 0 +0.73(+0.14%)
Oct 18, 2016 531.96 538.39 526.38 528.06 0 +2.55(+0.49%)
Oct 17, 2016 526.11 530.38 518.53 525.51 0 -2.60(-0.49%)
Oct 14, 2016 526.13 535.45 521.70 528.11 0 +3.98(+0.76%)
Oct 13, 2016 524.20 533.71 518.96 524.14 0 -4.51(-0.85%)
Oct 12, 2016 526.26 533.56 519.91 528.65 0 +2.32(+0.44%)
Oct 11, 2016 533.46 536.07 522.19 526.33 0 -7.96(-1.49%)
Oct 10, 2016 525.71 536.82 525.08 534.29 0 +11.23(+2.15%)
Oct 07, 2016 523.96 526.20 519.14 523.06 0 -4.04(-0.77%)
Oct 06, 2016 525.22 530.53 522.51 527.10 0 -0.27(-0.05%)
Oct 05, 2016 521.83 533.22 520.02 527.36 0 +7.53(+1.45%)
Oct 04, 2016 527.08 532.29 516.70 519.83 0 -7.32(-1.39%)
Sep 26, 2016 530.50 534.27 521.68 527.15 0 -6.62(-1.24%)
Sep 23, 2016 537.96 540.09 530.95 533.77 0 -7.22(-1.33%)
Sep 22, 2016 532.89 543.47 530.61 540.98 0 +10.10(+1.90%)
Sep 21, 2016 528.89 536.21 522.60 530.88 0 +4.06(+0.77%)
Sep 20, 2016 528.69 533.81 524.19 526.82 0 -1.02(-0.19%)
Sep 19, 2016 530.82 535.67 524.05 527.83 0 -0.84(-0.16%)
Sep 16, 2016 537.60 539.05 522.63 528.67 0 -10.71(-1.99%)
Sep 15, 2016 521.23 541.28 519.86 539.38 0 +19.70(+3.79%)
Sep 14, 2016 522.44 527.00 515.29 519.68 0 -1.51(-0.29%)
Sep 13, 2016 523.12 531.37 514.09 521.19 0 -4.57(-0.87%)
Sep 12, 2016 512.70 527.51 509.66 525.76 0 +6.69(+1.29%)
Sep 09, 2016 520.33 526.99 511.61 519.07 0 -5.09(-0.97%)
Sep 08, 2016 525.08 530.49 518.96 524.16 0 -3.61(-0.68%)
Sep 07, 2016 524.14 533.32 520.62 527.77 0 +2.94(+0.56%)
Sep 06, 2016 518.33 529.20 514.71 524.83 0 +9.42(+1.83%)
Sep 02, 2016 515.41 515.41 515.41 515.41 0 +7.51(+1.48%)
Sep 01, 2016 503.38 512.38 499.57 507.89 0 +4.81(+0.96%)
Aug 31, 2016 509.50 512.32 499.27 503.08 0 -8.66(-1.69%)
Aug 30, 2016 507.56 513.02 506.37 511.74 0 +3.91(+0.77%)
Aug 29, 2016 508.57 513.74 504.28 507.83 0 -0.42(-0.08%)
Aug 26, 2016 510.85 516.93 503.68 508.25 0 -2.91(-0.57%)
Aug 25, 2016 509.32 517.30 505.06 511.16 0 +1.00(+0.20%)
Aug 24, 2016 519.91 522.52 506.89 510.15 0 -10.14(-1.95%)
Aug 23, 2016 521.38 525.42 515.36 520.29 0 +0.47(+0.09%)
Aug 22, 2016 526.27 531.61 515.52 519.82 0 -7.27(-1.38%)
Aug 19, 2016 520.71 535.61 512.26 527.10 0 +11.38(+2.21%)
Aug 18, 2016 516.76 520.89 511.92 515.71 0 -0.34(-0.07%)
Aug 17, 2016 518.43 520.48 511.47 516.05 0 -2.34(-0.45%)
Aug 16, 2016 521.57 525.54 512.45 518.39 0 -3.82(-0.73%)
Aug 15, 2016 521.90 528.62 518.38 522.21 0 +0.96(+0.18%)
Aug 12, 2016 521.13 525.57 516.60 521.25 0 -0.63(-0.12%)
Aug 11, 2016 520.53 526.68 515.94 521.88 0 +2.06(+0.40%)
Aug 10, 2016 522.65 526.07 516.60 519.82 0 -1.29(-0.25%)
Aug 09, 2016 526.66 529.50 517.43 521.12 0 -6.50(-1.23%)
Aug 08, 2016 527.72 532.25 522.37 527.62 0 +1.49(+0.28%)
Aug 05, 2016 514.77 529.07 510.34 526.13 0 +13.76(+2.69%)
Aug 04, 2016 516.90 520.73 507.67 512.37 0 -0.50(-0.10%)
Aug 03, 2016 512.52 517.42 507.66 512.87 0 +0.39(+0.08%)
Aug 02, 2016 519.90 523.75 510.86 512.48 0 -8.07(-1.55%)
Aug 01, 2016 522.48 529.22 515.24 520.55 0 -1.48(-0.28%)
Jul 29, 2016 524.88 530.54 516.92 522.03 0 -4.41(-0.84%)
Jul 28, 2016 523.76 530.91 518.96 526.44 0 +3.26(+0.62%)
Jul 27, 2016 527.49 528.44 518.18 523.18 0 -4.18(-0.79%)
Jul 26, 2016 521.41 531.36 519.86 527.36 0 +6.05(+1.16%)
Jul 25, 2016 525.04 526.90 516.46 521.32 0 -4.39(-0.83%)
Jul 22, 2016 523.74 529.51 520.33 525.70 0 +0.89(+0.17%)
Jul 21, 2016 526.26 531.74 521.26 524.81 0 -1.75(-0.33%)
Jul 20, 2016 504.62 531.60 502.15 526.56 0 +15.69(+3.07%)
Jul 19, 2016 508.50 515.74 505.66 510.88 0 +1.88(+0.37%)
Jul 18, 2016 511.81 515.86 505.23 509.00 0 -2.24(-0.44%)
Jul 15, 2016 514.44 518.11 503.28 511.24 0 -1.94(-0.38%)
Jul 14, 2016 511.79 518.49 506.01 513.18 0 +3.24(+0.63%)
Jul 13, 2016 509.69 514.27 506.15 509.94 0 +1.63(+0.32%)
Jul 12, 2016 511.42 518.38 502.71 508.31 0 +1.20(+0.24%)
Jul 11, 2016 504.90 512.97 501.93 507.11 0 +4.41(+0.88%)
Jul 08, 2016 502.81 504.05 494.83 502.71 0 +7.47(+1.51%)
Jul 07, 2016 491.34 500.17 488.35 495.24 0 +4.68(+0.95%)
Jul 06, 2016 490.56 490.56 490.56 490.56 0 -3.04(-0.62%)
Jul 05, 2016 496.93 500.98 487.58 493.60 0 -3.11(-0.63%)
Jul 04, 2016 496.75 496.75 496.70 496.71 0 -0.06(-0.01%)
Jul 01, 2016 492.33 500.05 490.32 496.77 0 +4.38(+0.89%)
Jun 30, 2016 484.62 493.59 481.89 492.39 0 +10.99(+2.28%)
Jun 29, 2016 476.61 484.14 473.36 481.40 0 +10.92(+2.32%)
Jun 28, 2016 472.79 479.58 466.88 470.48 0 -0.06(-0.01%)
Jun 27, 2016 477.96 481.28 464.76 470.54 0 -10.94(-2.27%)
Jun 24, 2016 475.07 489.05 468.52 481.48 0 -13.64(-2.75%)
Jun 23, 2016 495.68 499.77 488.59 495.12 0 +3.96(+0.81%)
Jun 22, 2016 489.95 495.97 486.93 491.16 0 +1.03(+0.21%)
Jun 21, 2016 492.45 494.57 484.61 490.13 0 -0.39(-0.08%)
Jun 20, 2016 489.00 495.28 483.23 490.52 0 +6.71(+1.39%)
Jun 17, 2016 484.34 492.21 479.03 483.81 0 -0.56(-0.12%)
Jun 16, 2016 479.03 485.69 473.19 484.37 0 +2.00(+0.42%)
Jun 15, 2016 480.14 486.44 475.30 482.37 0 +4.06(+0.85%)
Jun 14, 2016 475.75 482.23 471.85 478.30 0 +1.71(+0.36%)
Jun 13, 2016 480.16 487.04 473.79 476.59 0 -6.35(-1.31%)
Jun 10, 2016 481.44 490.46 477.40 482.94 0 -2.66(-0.55%)
Jun 09, 2016 486.19 494.42 481.93 485.60 0 -1.68(-0.35%)
Jun 08, 2016 501.86 505.77 482.19 487.28 0 -14.66(-2.92%)
Jun 07, 2016 501.82 506.93 497.76 501.94 0 +0.06(+0.01%)
Jun 06, 2016 499.59 506.88 496.85 501.88 0 +2.97(+0.60%)
Jun 03, 2016 501.07 505.34 494.65 498.91 0 -2.62(-0.52%)
Jun 02, 2016 495.31 503.53 491.84 501.53 0 +0.66(+0.13%)
Jun 01, 2016 501.19 503.74 493.92 500.87 0 -2.14(-0.43%)
May 31, 2016 507.40 511.38 498.04 503.01 0 +1.17(+0.23%)
May 27, 2016 501.84 501.84 501.84 501.84 0 +7.39(+1.49%)
May 26, 2016 493.84 499.46 488.36 494.45 0 +1.67(+0.34%)
May 25, 2016 509.61 511.15 487.91 492.78 0 -17.40(-3.41%)
May 24, 2016 500.52 512.92 495.86 510.18 0 +13.37(+2.69%)
May 23, 2016 494.64 507.17 491.20 496.81 0 +1.03(+0.21%)
May 20, 2016 491.62 498.64 487.07 495.77 0 +6.26(+1.28%)
May 19, 2016 485.20 493.38 479.26 489.51 0 +2.43(+0.50%)
May 18, 2016 486.50 492.05 479.35 487.08 0 -0.23(-0.05%)
May 17, 2016 495.88 501.08 484.41 487.31 0 -8.67(-1.75%)
May 16, 2016 486.84 500.95 483.88 495.97 0 +11.02(+2.27%)
May 13, 2016 488.74 491.93 481.06 484.95 0 -5.46(-1.11%)
May 12, 2016 489.50 496.24 481.72 490.41 0 +0.46(+0.09%)
May 11, 2016 495.28 498.92 486.22 489.95 0 -5.90(-1.19%)
May 10, 2016 492.49 501.44 483.13 495.85 0 +4.39(+0.89%)
May 09, 2016 492.87 498.32 486.70 491.46 0 -1.04(-0.21%)
May 06, 2016 481.73 495.22 475.51 492.50 0 +12.60(+2.62%)
May 05, 2016 480.15 490.77 473.45 479.90 0 +1.50(+0.31%)
May 04, 2016 478.42 483.89 472.12 478.40 0 -2.35(-0.49%)
May 03, 2016 482.38 487.13 475.42 480.75 0 -4.79(-0.99%)
May 02, 2016 487.74 491.90 477.64 485.54 0 +4.08(+0.85%)
Apr 29, 2016 483.19 488.52 474.50 481.46 0 -4.42(-0.91%)
Apr 28, 2016 486.41 494.86 481.57 485.88 0 -3.61(-0.74%)
Apr 27, 2016 485.86 493.04 481.57 489.49 0 +4.17(+0.86%)
Apr 26, 2016 481.02 488.44 475.93 485.31 0 +5.59(+1.17%)
Apr 25, 2016 479.24 483.17 472.26 479.72 0 -0.56(-0.12%)
Apr 22, 2016 480.58 487.44 473.38 480.29 0 -1.09(-0.23%)
Apr 21, 2016 475.91 485.17 471.45 481.37 0 +5.02(+1.05%)
Apr 20, 2016 478.09 483.51 470.29 476.35 0 -3.19(-0.67%)
Apr 19, 2016 468.04 485.43 464.52 479.54 0 +17.87(+3.87%)
Apr 18, 2016 457.20 466.95 452.52 461.67 0 +3.63(+0.79%)
Apr 15, 2016 452.23 460.71 448.95 458.04 0 +4.63(+1.02%)
Apr 14, 2016 456.68 459.62 449.52 453.40 0 -2.56(-0.56%)
Apr 13, 2016 445.98 459.38 443.11 455.96 0 +13.15(+2.97%)
Apr 12, 2016 449.05 454.28 436.65 442.82 0 -5.83(-1.30%)
Apr 11, 2016 452.03 456.62 445.25 448.64 0 -0.69(-0.15%)
Apr 08, 2016 448.76 456.69 442.94 449.33 0 +3.44(+0.77%)
Apr 07, 2016 451.70 459.17 441.65 445.89 0 -9.68(-2.12%)
Apr 06, 2016 449.96 462.97 443.98 455.57 0 +5.63(+1.25%)
Apr 05, 2016 454.79 459.06 447.03 449.94 0 -7.64(-1.67%)
Apr 04, 2016 462.07 466.48 455.37 457.57 0 -3.51(-0.76%)
Apr 01, 2016 456.72 463.93 451.89 461.09 0 +1.67(+0.36%)
Mar 31, 2016 463.28 468.08 455.27 459.42 0 -4.67(-1.01%)
Mar 30, 2016 460.46 471.33 453.85 464.08 0 +2.01(+0.43%)
Mar 29, 2016 448.96 464.53 445.56 462.08 0 +12.11(+2.69%)
Mar 28, 2016 455.46 457.70 445.39 449.97 0 -5.51(-1.21%)
Mar 24, 2016 455.48 455.48 455.48 455.48 0 +4.62(+1.03%)
Mar 23, 2016 456.64 460.30 449.30 450.86 0 -6.69(-1.46%)
Mar 22, 2016 460.03 464.55 453.76 457.55 0 -5.02(-1.09%)
Mar 21, 2016 469.20 474.01 458.44 462.57 0 -7.58(-1.61%)
Mar 18, 2016 465.84 477.19 461.59 470.16 0 +3.54(+0.76%)
Mar 17, 2016 452.88 471.04 447.81 466.62 0 +13.07(+2.88%)
Mar 16, 2016 450.87 456.82 447.80 453.55 0 +1.97(+0.44%)
Mar 15, 2016 461.85 465.51 449.62 451.58 0 -11.54(-2.49%)
Mar 14, 2016 456.12 468.07 452.19 463.12 0 +6.13(+1.34%)
Mar 11, 2016 454.62 460.16 450.35 456.98 0 +5.42(+1.20%)
Mar 10, 2016 454.52 458.20 445.58 451.56 0 -1.33(-0.29%)
Mar 09, 2016 450.97 457.11 447.46 452.90 0 +3.64(+0.81%)
Mar 08, 2016 445.60 457.11 439.40 449.26 0 +3.63(+0.82%)
Mar 07, 2016 440.31 450.90 434.97 445.62 0 +5.67(+1.29%)
Mar 04, 2016 443.67 447.82 431.80 439.96 0 -3.24(-0.73%)
Mar 03, 2016 436.85 446.51 433.88 443.20 0 +5.65(+1.29%)
Mar 02, 2016 434.90 443.47 428.97 437.55 0 +1.57(+0.36%)
Mar 01, 2016 427.88 439.21 422.67 435.98 0 +12.95(+3.06%)
Feb 29, 2016 420.84 426.92 416.78 423.03 0 +1.52(+0.36%)
Feb 26, 2016 423.73 430.16 416.04 421.51 0 -0.54(-0.13%)
Feb 25, 2016 422.20 425.13 414.30 422.05 0 +1.17(+0.28%)
Feb 24, 2016 412.40 424.28 407.64 420.88 0 +3.89(+0.93%)
Feb 23, 2016 419.68 424.01 413.43 416.99 0 -4.91(-1.16%)
Feb 22, 2016 422.04 429.15 417.91 421.90 0 +2.30(+0.55%)
Feb 19, 2016 415.24 424.80 409.91 419.60 0 +3.73(+0.90%)
Feb 18, 2016 417.53 423.43 407.82 415.87 0 +7.05(+1.72%)
Feb 17, 2016 414.75 418.55 404.90 408.82 0 -2.45(-0.59%)
Feb 16, 2016 405.83 418.11 399.13 411.26 0 +12.67(+3.18%)
Feb 12, 2016 398.60 398.60 398.60 398.60 0 +5.42(+1.38%)
Feb 11, 2016 389.96 399.22 385.25 393.17 0 -2.75(-0.70%)
Feb 10, 2016 396.01 402.87 392.03 395.93 0 +0.36(+0.09%)
Feb 09, 2016 396.57 405.19 387.19 395.57 0 -5.33(-1.33%)
Feb 08, 2016 401.57 408.04 386.09 400.90 0 +1.87(+0.47%)
Feb 05, 2016 415.72 418.46 393.58 399.03 0 -20.20(-4.82%)
Feb 04, 2016 433.69 437.87 415.14 419.23 0 -13.94(-3.22%)
Feb 03, 2016 429.47 437.54 420.25 433.17 0 +7.52(+1.77%)
Feb 02, 2016 430.15 435.12 420.37 425.65 0 -8.26(-1.90%)
Feb 01, 2016 433.00 442.68 426.44 433.91 0 +0.69(+0.16%)
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%)
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.