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 (%)
Nov 30, 2017 893.05 897.15 869.89 891.21 0 -0.17(-0.02%)
Nov 29, 2017 899.89 918.40 878.62 891.38 0 -8.82(-0.98%)
Nov 28, 2017 887.10 907.66 879.74 900.20 0 +18.12(+2.05%)
Nov 27, 2017 887.74 895.38 877.64 882.07 0 -10.65(-1.19%)
Nov 24, 2017 884.69 896.55 874.01 892.73 0 -3.87(-0.43%)
Nov 23, 2017 903.48 912.56 893.47 896.59 0 +0.00(+0.00%)
Nov 22, 2017 903.50 912.56 893.51 896.59 0 -7.89(-0.87%)
Nov 21, 2017 894.74 908.90 893.41 904.48 0 +16.42(+1.85%)
Nov 20, 2017 892.81 896.82 876.95 888.06 0 -3.06(-0.34%)
Nov 17, 2017 886.93 905.83 880.39 891.12 0 +2.26(+0.25%)
Nov 16, 2017 872.03 898.96 868.68 888.86 0 +21.05(+2.43%)
Nov 15, 2017 858.87 876.35 848.62 867.82 0 +1.47(+0.17%)
Nov 14, 2017 866.98 876.02 857.67 866.34 0 -2.60(-0.30%)
Nov 13, 2017 866.77 881.45 857.59 868.95 0 -2.58(-0.30%)
Nov 10, 2017 868.28 880.71 857.18 871.53 0 +2.47(+0.28%)
Nov 09, 2017 875.26 885.67 855.86 869.06 0 -15.21(-1.72%)
Nov 08, 2017 885.95 907.45 873.33 884.27 0 +1.25(+0.14%)
Nov 07, 2017 886.56 898.21 872.37 883.03 0 -0.90(-0.10%)
Nov 06, 2017 848.24 890.40 844.86 883.93 0 +34.78(+4.10%)
Nov 03, 2017 853.73 864.39 841.18 849.15 0 -0.71(-0.08%)
Nov 02, 2017 863.70 871.05 846.62 849.87 0 +0.34(+0.04%)
Nov 01, 2017 864.83 871.13 836.99 849.53 0 -10.98(-1.28%)
Oct 31, 2017 858.93 872.62 850.42 860.51 0 +1.89(+0.22%)
Oct 30, 2017 870.38 879.74 853.32 858.62 0 -6.53(-0.75%)
Oct 27, 2017 861.72 875.04 854.45 865.14 0 +13.99(+1.64%)
Oct 26, 2017 864.12 869.24 842.66 851.15 0 -31.62(-3.58%)
Oct 25, 2017 897.44 902.58 870.89 882.77 0 -19.62(-2.17%)
Oct 24, 2017 904.56 914.47 880.25 902.38 0 -8.08(-0.89%)
Oct 23, 2017 906.18 916.56 897.40 910.47 0 +5.37(+0.59%)
Oct 20, 2017 896.20 911.77 891.17 905.10 0 +14.41(+1.62%)
Oct 19, 2017 882.82 895.25 864.22 890.69 0 -5.06(-0.56%)
Oct 18, 2017 896.77 907.19 885.96 895.75 0 +5.84(+0.66%)
Oct 17, 2017 907.21 908.54 887.65 889.91 0 -18.37(-2.02%)
Oct 16, 2017 912.01 916.16 892.32 908.28 0 +0.55(+0.06%)
Oct 13, 2017 892.14 913.63 889.16 907.73 0 +19.55(+2.20%)
Oct 12, 2017 896.38 900.95 885.45 888.18 0 -6.06(-0.68%)
Oct 11, 2017 908.00 910.10 885.44 894.24 0 -12.01(-1.33%)
Oct 10, 2017 895.28 915.77 891.41 906.25 0 +12.50(+1.40%)
Oct 09, 2017 898.75 909.68 886.58 893.76 0 -4.32(-0.48%)
Oct 06, 2017 884.43 900.51 881.16 898.08 0 +9.44(+1.06%)
Oct 05, 2017 895.66 902.09 880.23 888.64 0 -4.77(-0.53%)
Oct 04, 2017 902.25 911.91 885.63 893.41 0 -12.26(-1.35%)
Oct 03, 2017 892.27 920.20 884.40 905.67 0 +20.11(+2.27%)
Oct 02, 2017 874.18 892.80 866.74 885.57 0 +5.74(+0.65%)
Sep 29, 2017 878.79 890.73 871.81 879.83 0 +4.79(+0.55%)
Sep 28, 2017 866.16 884.16 861.55 875.03 0 +5.60(+0.64%)
Sep 27, 2017 847.86 873.58 843.74 869.43 0 +28.72(+3.42%)
Sep 26, 2017 841.53 858.29 832.95 840.71 0 +4.09(+0.49%)
Sep 25, 2017 856.62 862.81 826.99 836.62 0 -15.88(-1.86%)
Sep 22, 2017 851.69 865.34 841.08 852.50 0 -1.58(-0.19%)
Sep 21, 2017 864.96 873.90 842.11 854.08 0 -5.67(-0.66%)
Sep 20, 2017 850.32 868.97 841.58 859.75 0 +13.58(+1.61%)
Sep 19, 2017 857.72 859.21 839.94 846.17 0 -9.36(-1.09%)
Sep 18, 2017 860.01 867.23 844.93 855.52 0 +2.98(+0.35%)
Sep 15, 2017 857.08 862.48 838.95 852.55 0 -3.22(-0.38%)
Sep 14, 2017 861.88 872.08 850.43 855.77 0 -20.32(-2.32%)
Sep 13, 2017 873.90 892.33 869.65 876.08 0 +4.26(+0.49%)
Sep 12, 2017 864.82 873.01 857.87 871.82 0 +10.79(+1.25%)
Sep 11, 2017 853.80 871.15 849.30 861.03 0 +17.06(+2.02%)
Sep 08, 2017 860.11 870.07 835.31 843.97 0 -15.97(-1.86%)
Sep 07, 2017 826.26 865.63 820.83 859.94 0 +38.95(+4.74%)
Sep 06, 2017 824.24 833.22 806.72 820.99 0 +10.47(+1.29%)
Sep 05, 2017 825.06 840.99 805.61 810.52 0 -18.17(-2.19%)
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.