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 30, 2016 584.02 584.02 584.02 584.02 0 -3.17(-0.54%)
Dec 29, 2016 591.55 595.22 581.21 587.19 0 -2.58(-0.44%)
Dec 28, 2016 594.79 598.65 587.21 589.77 0 -4.50(-0.76%)
Dec 27, 2016 589.54 598.88 587.10 594.27 0 +6.25(+1.06%)
Dec 23, 2016 588.02 588.02 588.02 588.02 0 +4.33(+0.74%)
Dec 22, 2016 584.00 589.70 575.45 583.69 0 -2.62(-0.45%)
Dec 21, 2016 585.90 593.82 579.96 586.32 0 -1.00(-0.17%)
Dec 20, 2016 587.08 591.67 579.14 587.31 0 +2.91(+0.50%)
Dec 19, 2016 585.98 593.09 577.56 584.40 0 -1.75(-0.30%)
Dec 16, 2016 589.12 593.30 581.46 586.15 0 -1.26(-0.21%)
Dec 15, 2016 583.03 592.46 577.82 587.41 0 +3.87(+0.66%)
Dec 14, 2016 590.00 593.47 578.07 583.53 0 -5.32(-0.90%)
Dec 13, 2016 590.88 599.28 583.42 588.85 0 +0.07(+0.01%)
Dec 12, 2016 589.34 596.14 577.12 588.78 0 -4.86(-0.82%)
Dec 09, 2016 589.90 598.94 584.82 593.64 0 +3.76(+0.64%)
Dec 08, 2016 588.15 597.99 582.12 589.88 0 +0.29(+0.05%)
Dec 07, 2016 590.25 596.43 580.81 589.59 0 -0.96(-0.16%)
Dec 06, 2016 583.28 596.80 579.00 590.55 0 +8.74(+1.50%)
Dec 05, 2016 580.85 594.99 575.37 581.81 0 +12.84(+2.26%)
Dec 02, 2016 602.61 605.69 544.41 568.97 0 -33.97(-5.63%)
Dec 01, 2016 609.29 614.48 594.21 602.93 0 -5.56(-0.91%)
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%)
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.