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 (%)
Dec 31, 2014 576.98 576.98 576.98 576.98 0 -2.79(-0.48%)
Dec 30, 2014 579.69 585.63 576.27 579.77 0 -1.39(-0.24%)
Dec 29, 2014 577.58 585.63 573.45 581.16 0 +3.09(+0.54%)
Dec 26, 2014 582.17 585.10 573.81 578.06 0 -0.77(-0.13%)
Dec 24, 2014 578.83 578.83 578.83 578.83 0 +0.80(+0.14%)
Dec 23, 2014 580.07 585.52 574.01 578.03 0 -0.42(-0.07%)
Dec 22, 2014 573.59 581.53 566.30 578.45 0 +5.13(+0.89%)
Dec 19, 2014 566.48 578.28 561.50 573.32 0 +7.08(+1.25%)
Dec 18, 2014 567.17 574.51 558.53 566.24 0 +5.43(+0.97%)
Dec 17, 2014 548.38 563.23 542.73 560.80 0 +15.62(+2.87%)
Dec 16, 2014 545.20 548.25 543.25 545.18 0 -3.18(-0.58%)
Dec 15, 2014 556.03 561.95 545.61 548.36 0 -6.07(-1.10%)
Dec 12, 2014 556.36 563.89 551.35 554.43 0 -6.76(-1.21%)
Dec 11, 2014 560.83 571.44 555.15 561.19 0 +2.87(+0.51%)
Dec 10, 2014 566.74 571.81 555.25 558.33 0 -9.52(-1.68%)
Dec 09, 2014 554.76 569.32 551.18 567.84 0 +6.28(+1.12%)
Dec 08, 2014 570.83 576.41 557.38 561.57 0 -10.17(-1.78%)
Dec 05, 2014 568.39 580.41 565.67 571.74 0 +4.75(+0.84%)
Dec 04, 2014 571.54 575.35 562.71 566.99 0 -4.59(-0.80%)
Dec 03, 2014 571.58 578.46 566.27 571.58 0 -0.53(-0.09%)
Dec 02, 2014 566.38 576.03 561.68 572.11 0 +7.00(+1.24%)
Dec 01, 2014 565.34 571.90 557.05 565.11 0 -1.26(-0.22%)
Nov 28, 2014 569.46 575.91 563.69 566.36 0 -4.54(-0.79%)
Nov 27, 2014 570.90 570.90 570.90 570.90 0 -0.01(-0.00%)
Nov 26, 2014 571.23 576.44 565.80 570.91 0 -0.22(-0.04%)
Nov 25, 2014 571.81 575.44 566.05 571.13 0 -0.71(-0.12%)
Nov 24, 2014 569.58 576.12 566.46 571.84 0 +3.44(+0.61%)
Nov 21, 2014 571.68 578.35 563.96 568.40 0 +2.11(+0.37%)
Nov 20, 2014 562.68 570.22 557.62 566.28 0 +1.27(+0.23%)
Nov 19, 2014 563.50 571.26 555.08 565.01 0 +1.14(+0.20%)
Nov 18, 2014 563.18 571.03 558.86 563.87 0 +0.80(+0.14%)
Nov 17, 2014 569.77 575.70 558.61 563.06 0 -8.43(-1.47%)
Nov 14, 2014 560.19 577.96 557.08 571.49 0 +11.43(+2.04%)
Nov 13, 2014 565.13 569.39 553.67 560.05 0 -2.88(-0.51%)
Nov 12, 2014 557.52 566.53 553.92 562.93 0 +4.41(+0.79%)
Nov 11, 2014 557.04 562.58 551.53 558.52 0 +1.77(+0.32%)
Nov 10, 2014 561.13 563.89 551.54 556.76 0 -3.57(-0.64%)
Nov 07, 2014 558.20 563.55 551.35 560.33 0 +2.06(+0.37%)
Nov 06, 2014 557.78 564.04 551.82 558.27 0 +2.37(+0.43%)
Nov 05, 2014 557.38 562.79 546.79 555.90 0 +0.60(+0.11%)
Nov 04, 2014 548.71 558.61 542.97 555.30 0 +6.45(+1.18%)
Nov 03, 2014 553.73 558.56 543.22 548.85 0 -4.28(-0.77%)
Oct 31, 2014 554.33 560.36 544.95 553.14 0 +6.25(+1.14%)
Oct 30, 2014 545.63 562.80 535.60 546.89 0 +11.08(+2.07%)
Oct 28, 2014 516.50 537.84 514.09 535.81 0 +20.64(+4.01%)
Oct 27, 2014 516.68 521.54 515.17 515.17 0 -3.51(-0.68%)
Oct 24, 2014 505.62 522.20 502.90 518.68 0 +5.38(+1.05%)
Oct 23, 2014 515.32 522.37 509.45 513.31 0 -5.65(-1.09%)
Oct 21, 2014 508.91 526.27 503.17 518.96 0 +8.08(+1.58%)
Oct 20, 2014 502.75 515.58 500.34 510.88 0 +7.91(+1.57%)
Oct 17, 2014 502.97 503.33 501.37 502.97 0 +7.54(+1.52%)
Oct 16, 2014 483.31 498.58 479.03 495.43 0 +6.92(+1.42%)
Oct 15, 2014 474.16 492.31 465.87 488.51 0 +5.72(+1.19%)
Oct 14, 2014 482.72 489.36 474.06 482.79 0 +2.52(+0.52%)
Oct 13, 2014 489.41 495.52 478.07 480.27 0 -10.44(-2.13%)
Oct 10, 2014 499.85 507.51 488.83 490.71 0 -11.60(-2.31%)
Oct 09, 2014 505.78 511.51 497.35 502.31 0 -5.04(-0.99%)
Oct 08, 2014 499.14 509.09 492.43 507.35 0 +7.99(+1.60%)
Oct 07, 2014 505.72 508.37 496.56 499.36 0 -8.41(-1.66%)
Oct 06, 2014 511.63 515.17 504.74 507.76 0 -2.14(-0.42%)
Oct 03, 2014 511.02 517.98 507.48 509.91 0 +2.26(+0.45%)
Oct 02, 2014 498.43 511.85 495.85 507.64 0 +9.46(+1.90%)
Oct 01, 2014 502.83 507.75 495.28 498.19 0 -2.85(-0.57%)
Sep 30, 2014 499.49 507.59 494.44 501.04 0 +1.59(+0.32%)
Sep 29, 2014 493.52 504.50 491.42 499.44 0 +1.32(+0.26%)
Sep 26, 2014 494.16 500.32 492.01 498.12 0 +5.24(+1.06%)
Sep 25, 2014 496.76 500.23 490.12 492.89 0 -16.13(-3.17%)
Sep 19, 2014 513.74 516.14 504.28 509.02 0 -5.28(-1.03%)
Sep 18, 2014 515.71 519.88 510.02 514.30 0 +0.26(+0.05%)
Sep 17, 2014 514.82 519.23 509.80 514.03 0 -0.94(-0.18%)
Sep 16, 2014 513.76 518.95 508.69 514.98 0 -0.21(-0.04%)
Sep 15, 2014 519.72 521.72 512.11 515.19 0 -4.80(-0.92%)
Sep 12, 2014 521.38 523.15 514.68 519.99 0 -0.90(-0.17%)
Sep 11, 2014 516.39 522.32 514.10 520.88 0 +2.51(+0.48%)
Sep 10, 2014 516.44 520.85 511.70 518.38 0 +2.25(+0.44%)
Sep 09, 2014 519.10 523.35 512.51 516.12 0 -4.17(-0.80%)
Sep 08, 2014 521.23 526.43 514.42 520.29 0 -2.07(-0.40%)
Sep 05, 2014 519.30 523.53 517.78 522.36 0 +1.57(+0.30%)
Sep 04, 2014 523.07 526.86 518.63 520.79 0 -0.62(-0.12%)
Sep 03, 2014 527.50 531.55 518.78 521.42 0 -3.65(-0.70%)
Sep 02, 2014 523.94 529.62 519.13 525.07 0 +2.84(+0.54%)
Aug 29, 2014 522.23 522.23 522.23 0 +5.00(+0.97%)
Aug 28, 2014 517.32 522.99 514.22 517.23 0 -4.50(-0.86%)
Aug 27, 2014 523.08 529.31 517.43 521.73 0 -0.58(-0.11%)
Aug 26, 2014 520.83 526.48 517.04 522.31 0 +1.68(+0.32%)
Aug 25, 2014 524.78 527.33 517.25 520.63 0 -1.92(-0.37%)
Aug 22, 2014 520.24 525.81 517.02 522.55 0 +1.94(+0.37%)
Aug 21, 2014 522.98 525.07 515.76 520.61 0 -2.53(-0.48%)
Aug 20, 2014 523.57 526.58 517.12 523.14 0 -2.59(-0.49%)
Aug 19, 2014 522.65 529.33 519.73 525.73 0 +3.62(+0.69%)
Aug 18, 2014 515.54 526.52 512.90 522.11 0 +10.74(+2.10%)
Aug 15, 2014 511.14 516.25 502.91 511.37 0 +3.22(+0.63%)
Aug 14, 2014 507.66 514.30 500.61 508.15 0 +1.15(+0.23%)
Aug 13, 2014 502.80 509.29 500.37 507.00 0 +4.99(+0.99%)
Aug 12, 2014 498.18 506.67 493.35 502.01 0 +2.90(+0.58%)
Aug 11, 2014 498.16 504.64 491.75 499.11 0 +2.85(+0.57%)
Aug 08, 2014 493.70 502.08 486.25 496.26 0 +0.96(+0.19%)
Aug 07, 2014 507.13 511.88 490.75 495.30 0 -8.72(-1.73%)
Aug 06, 2014 504.22 510.66 499.12 504.02 0 -2.53(-0.50%)
Aug 05, 2014 504.70 513.96 499.93 506.55 0 -0.58(-0.11%)
Aug 04, 2014 511.13 516.19 496.65 507.14 0 -2.69(-0.53%)
Aug 01, 2014 512.71 519.95 501.55 509.82 0 -1.16(-0.23%)
Jul 31, 2014 514.51 521.69 507.06 510.98 0 -10.98(-2.10%)
Jul 23, 2014 523.85 529.80 516.33 521.96 0 -1.14(-0.22%)
Jul 22, 2014 523.53 531.94 511.50 523.10 0 -8.96(-1.68%)
Jul 21, 2014 535.77 539.84 527.63 532.06 0 -6.00(-1.11%)
Jul 18, 2014 532.17 541.26 529.24 538.06 0 +5.24(+0.98%)
Jul 17, 2014 536.33 544.77 530.47 532.82 0 -6.25(-1.16%)
Jul 16, 2014 541.30 546.43 533.89 539.07 0 -0.41(-0.08%)
Jul 15, 2014 548.59 552.41 535.77 539.49 0 -10.89(-1.98%)
Jul 14, 2014 554.18 558.44 547.49 550.38 0 +0.19(+0.03%)
Jul 11, 2014 550.51 554.82 542.00 550.19 0 +0.20(+0.04%)
Jul 10, 2014 545.29 557.43 540.10 549.99 0 -4.68(-0.84%)
Jul 09, 2014 550.55 559.09 544.99 554.66 0 +5.13(+0.93%)
Jul 08, 2014 557.26 559.46 544.27 549.54 0 -8.72(-1.56%)
Jul 07, 2014 570.78 573.75 556.11 558.25 0 -16.49(-2.87%)
Jul 04, 2014 0.6653 574.75 574.67 574.75 0 +0.06(+0.01%)
Jul 03, 2014 563.42 577.59 562.07 574.69 0 +13.56(+2.42%)
Jul 02, 2014 566.60 573.56 559.30 561.13 0 -6.43(-1.13%)
Jul 01, 2014 562.83 578.07 559.74 567.56 0 +4.33(+0.77%)
Jun 30, 2014 560.24 567.26 554.87 563.23 0 +0.81(+0.14%)
Jun 27, 2014 558.14 566.74 551.58 562.42 0 +2.03(+0.36%)
Jun 26, 2014 562.57 568.94 553.57 560.39 0 -2.72(-0.48%)
Jun 25, 2014 547.98 565.35 544.96 563.11 0 +10.32(+1.87%)
Jun 24, 2014 556.71 566.26 550.40 552.80 0 -4.86(-0.87%)
Jun 23, 2014 556.89 563.40 545.89 557.65 0 +1.38(+0.25%)
Jun 20, 2014 551.62 559.24 543.46 556.28 0 +5.96(+1.08%)
Jun 19, 2014 560.20 564.71 538.71 550.31 0 -11.63(-2.07%)
Jun 18, 2014 561.21 566.56 553.74 561.94 0 +0.93(+0.17%)
Jun 17, 2014 557.39 567.21 551.38 561.01 0 +2.15(+0.38%)
Jun 16, 2014 553.93 562.75 548.59 558.86 0 +3.69(+0.66%)
Jun 13, 2014 554.75 561.06 550.16 555.17 0 +0.53(+0.10%)
Jun 12, 2014 555.84 562.89 547.53 554.64 0 -3.42(-0.61%)
Jun 11, 2014 560.69 564.88 551.90 558.05 0 -5.83(-1.03%)
Jun 10, 2014 556.85 567.79 551.74 563.88 0 +6.43(+1.15%)
Jun 06, 2014 557.85 564.92 550.63 557.45 0 +3.43(+0.62%)
Jun 05, 2014 546.04 558.46 541.44 554.02 0 +9.42(+1.73%)
Jun 04, 2014 537.91 548.39 532.66 544.60 0 +2.67(+0.49%)
Jun 03, 2014 546.54 551.67 534.30 541.92 0 -6.99(-1.27%)
Jun 02, 2014 550.14 556.63 540.88 548.92 0 +0.73(+0.13%)
May 30, 2014 547.89 554.04 540.81 548.19 0 +0.31(+0.06%)
May 29, 2014 545.37 552.57 539.91 547.88 0 +3.12(+0.57%)
May 28, 2014 552.05 556.13 540.56 544.76 0 -8.00(-1.45%)
May 27, 2014 550.61 556.91 543.95 552.76 0 +4.25(+0.78%)
May 26, 2014 0.8805 548.56 548.51 548.51 0 -0.05(-0.01%)
May 23, 2014 547.36 555.12 538.23 548.56 0 +4.06(+0.74%)
May 22, 2014 563.06 570.01 537.42 544.50 0 -21.61(-3.82%)
May 21, 2014 562.53 570.93 556.14 566.11 0 +5.79(+1.03%)
May 20, 2014 561.71 566.97 551.26 560.32 0 -3.29(-0.58%)
May 19, 2014 551.31 565.81 548.15 563.62 0 +9.69(+1.75%)
May 16, 2014 550.12 556.34 541.91 553.92 0 +4.45(+0.81%)
May 15, 2014 547.33 554.94 537.54 549.47 0 -1.53(-0.28%)
May 14, 2014 556.93 559.60 545.09 551.01 0 -6.29(-1.13%)
May 13, 2014 561.10 568.39 553.29 557.29 0 -6.21(-1.10%)
May 12, 2014 551.72 567.20 547.87 563.50 0 +13.75(+2.50%)
May 09, 2014 543.68 554.94 537.73 549.75 0 +5.87(+1.08%)
May 08, 2014 546.30 564.63 537.12 543.88 0 -5.96(-1.08%)
May 07, 2014 550.66 558.92 534.99 549.84 0 +0.60(+0.11%)
May 06, 2014 551.23 562.22 545.05 549.24 0 -8.23(-1.48%)
May 05, 2014 560.30 565.48 547.71 557.46 0 -11.33(-1.99%)
May 02, 2014 555.84 577.77 552.75 568.80 0 +13.69(+2.47%)
May 01, 2014 555.84 567.12 543.56 555.11 0 -0.16(-0.03%)
Apr 30, 2014 547.04 558.92 541.25 555.26 0 +5.00(+0.91%)
Apr 29, 2014 538.02 560.03 536.87 550.26 0 +11.37(+2.11%)
Apr 28, 2014 549.48 559.22 528.97 538.89 0 -19.29(-3.46%)
Apr 25, 2014 557.34 573.35 550.75 558.18 0 +2.95(+0.53%)
Apr 24, 2014 562.36 564.69 549.66 555.23 0 -4.03(-0.72%)
Apr 23, 2014 565.37 569.25 554.96 559.26 0 -5.98(-1.06%)
Apr 22, 2014 562.13 571.23 554.79 565.24 0 +2.74(+0.49%)
Apr 21, 2014 557.24 566.28 552.51 562.50 0 +5.59(+1.00%)
Apr 17, 2014 556.91 556.91 556.91 0 +2.26(+0.41%)
Apr 16, 2014 544.81 557.11 540.29 554.65 0 +13.10(+2.42%)
Apr 15, 2014 546.24 551.14 529.13 541.55 0 -3.64(-0.67%)
Apr 14, 2014 547.72 553.66 536.78 545.19 0 +1.94(+0.36%)
Apr 11, 2014 551.09 558.89 538.68 543.25 0 -7.71(-1.40%)
Apr 10, 2014 566.80 573.08 547.45 550.96 0 -18.38(-3.23%)
Apr 09, 2014 568.79 575.39 557.22 569.34 0 +0.10(+0.02%)
Apr 08, 2014 561.23 575.89 555.95 569.24 0 +7.76(+1.38%)
Apr 07, 2014 580.19 584.88 556.61 561.48 0 -23.17(-3.96%)
Apr 04, 2014 595.03 599.17 575.03 584.65 0 -5.51(-0.93%)
Apr 03, 2014 600.03 606.65 583.08 590.16 0 -11.24(-1.87%)
Apr 02, 2014 610.28 618.17 593.26 601.40 0 -16.27(-2.63%)
Apr 01, 2014 610.09 622.71 603.26 617.67 0 +9.76(+1.61%)
Mar 31, 2014 596.23 614.31 591.35 607.91 0 +14.43(+2.43%)
Mar 28, 2014 579.12 605.27 577.77 593.48 0 +13.98(+2.41%)
Mar 27, 2014 592.29 597.39 571.03 579.50 0 -12.60(-2.13%)
Mar 26, 2014 597.81 605.35 587.38 592.11 0 -2.38(-0.40%)
Mar 25, 2014 590.70 602.28 583.14 594.49 0 +5.38(+0.91%)
Mar 24, 2014 601.83 608.14 583.16 589.10 0 -12.65(-2.10%)
Mar 21, 2014 607.66 614.38 599.09 601.75 0 -2.38(-0.39%)
Mar 20, 2014 605.34 613.36 594.91 604.14 0 -2.51(-0.41%)
Mar 19, 2014 606.61 615.56 598.76 606.65 0 -0.08(-0.01%)
Mar 18, 2014 592.84 612.00 592.06 606.73 0 +18.52(+3.15%)
Mar 17, 2014 588.03 595.76 581.94 588.21 0 +4.81(+0.82%)
Mar 14, 2014 586.66 593.11 575.44 583.40 0 -6.43(-1.09%)
Mar 13, 2014 595.77 601.17 583.81 589.83 0 -4.23(-0.71%)
Mar 12, 2014 586.44 599.91 580.42 594.05 0 +2.46(+0.42%)
Mar 11, 2014 604.90 611.00 588.00 591.59 0 -13.46(-2.22%)
Mar 10, 2014 603.98 616.79 598.02 605.05 0 -1.76(-0.29%)
Mar 07, 2014 616.64 625.12 602.71 606.81 0 -7.33(-1.19%)
Mar 06, 2014 618.20 624.61 609.13 614.15 0 -2.70(-0.44%)
Mar 05, 2014 621.80 625.73 611.83 616.84 0 -4.63(-0.74%)
Mar 04, 2014 620.10 634.67 614.01 621.47 0 +8.59(+1.40%)
Mar 03, 2014 610.69 622.58 604.02 612.88 0 -2.09(-0.34%)
Feb 28, 2014 623.87 628.20 610.48 614.97 0 -8.99(-1.44%)
Feb 27, 2014 626.22 635.96 611.92 623.96 0 -5.20(-0.83%)
Feb 26, 2014 644.28 651.01 622.68 629.16 0 -12.41(-1.93%)
Feb 25, 2014 636.00 648.09 628.40 641.57 0 +7.15(+1.13%)
Feb 24, 2014 627.37 641.75 623.85 634.41 0 +7.86(+1.25%)
Feb 21, 2014 619.04 636.62 612.69 626.55 0 +14.60(+2.39%)
Feb 20, 2014 607.49 621.06 600.01 611.95 0 +3.91(+0.64%)
Feb 19, 2014 613.38 622.34 605.17 608.04 0 -6.79(-1.10%)
Feb 18, 2014 603.09 620.60 597.28 614.83 0 +13.37(+2.22%)
Feb 14, 2014 601.46 601.46 601.46 0 +0.76(+0.13%)
Feb 13, 2014 587.98 605.17 584.32 600.70 0 +7.65(+1.29%)
Feb 12, 2014 587.46 598.49 583.55 593.04 0 +6.24(+1.06%)
Feb 11, 2014 583.66 592.35 577.56 586.80 0 +4.55(+0.78%)
Feb 10, 2014 588.86 596.19 574.16 582.25 0 -9.37(-1.58%)
Feb 07, 2014 584.84 600.51 579.84 591.62 0 +3.62(+0.61%)
Feb 06, 2014 572.68 591.67 568.32 588.00 0 +22.71(+4.02%)
Feb 05, 2014 563.34 575.91 551.09 565.29 0 -0.89(-0.16%)
Feb 04, 2014 561.81 573.98 554.32 566.19 0 +7.29(+1.30%)
Feb 03, 2014 574.47 580.67 553.11 558.90 0 -16.68(-2.90%)
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%)
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.