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%)
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.