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 (%)
Feb 28, 2017 620.60 623.15 610.91 615.56 0 -6.06(-0.98%)
Feb 27, 2017 617.08 624.30 612.38 621.62 0 +1.58(+0.25%)
Feb 24, 2017 618.18 624.60 609.16 620.04 0 -4.97(-0.80%)
Feb 23, 2017 627.38 633.90 620.32 625.01 0 -1.71(-0.27%)
Feb 22, 2017 623.79 630.43 617.71 626.72 0 +3.27(+0.52%)
Feb 21, 2017 625.20 630.66 614.21 623.44 0 -0.50(-0.08%)
Feb 17, 2017 623.94 623.94 623.94 623.94 0 +6.27(+1.02%)
Feb 16, 2017 620.88 624.80 608.36 617.67 0 -4.78(-0.77%)
Feb 15, 2017 620.50 626.03 616.52 622.45 0 +1.66(+0.27%)
Feb 14, 2017 627.88 633.07 613.71 620.79 0 -9.41(-1.49%)
Feb 13, 2017 623.64 638.90 620.39 630.21 0 +6.94(+1.11%)
Feb 10, 2017 615.72 626.58 610.09 623.27 0 +10.06(+1.64%)
Feb 09, 2017 598.13 618.62 594.67 613.21 0 +12.31(+2.05%)
Feb 08, 2017 604.89 610.68 594.44 600.89 0 -5.35(-0.88%)
Feb 07, 2017 607.60 612.89 600.91 606.24 0 -0.23(-0.04%)
Feb 06, 2017 608.38 616.45 601.39 606.47 0 -4.75(-0.78%)
Feb 03, 2017 613.49 619.88 604.43 611.22 0 -0.46(-0.08%)
Feb 02, 2017 608.28 616.98 602.39 611.68 0 +1.78(+0.29%)
Feb 01, 2017 613.85 617.60 603.52 609.90 0 -1.58(-0.26%)
Jan 31, 2017 607.11 614.05 600.60 611.47 0 +2.32(+0.38%)
Jan 30, 2017 613.28 617.25 600.11 609.15 0 -7.35(-1.19%)
Jan 27, 2017 613.41 619.96 606.88 616.50 0 +4.39(+0.72%)
Jan 26, 2017 611.92 617.26 605.03 612.12 0 -0.76(-0.12%)
Jan 25, 2017 611.71 617.59 604.39 612.88 0 +3.18(+0.52%)
Jan 24, 2017 611.36 617.48 604.15 609.70 0 -0.25(-0.04%)
Jan 23, 2017 615.25 617.69 604.50 609.94 0 -4.72(-0.77%)
Jan 20, 2017 610.14 620.34 607.98 614.66 0 +6.79(+1.12%)
Jan 19, 2017 615.14 623.63 605.06 607.87 0 -4.93(-0.80%)
Jan 18, 2017 627.92 631.99 602.74 612.80 0 -7.68(-1.24%)
Jan 17, 2017 622.59 630.30 604.32 620.48 0 -1.69(-0.27%)
Jan 16, 2017 622.15 622.17 622.15 622.17 0 +0.02(+0.00%)
Jan 13, 2017 617.49 627.29 615.47 622.15 0 +5.92(+0.96%)
Jan 12, 2017 622.46 624.86 609.49 616.23 0 -7.42(-1.19%)
Jan 11, 2017 620.78 626.39 612.14 623.65 0 +1.90(+0.31%)
Jan 10, 2017 619.61 629.52 613.61 621.75 0 +2.41(+0.39%)
Jan 09, 2017 611.77 622.98 608.00 619.34 0 +7.09(+1.16%)
Jan 06, 2017 610.29 616.09 604.40 612.25 0 +4.56(+0.75%)
Jan 05, 2017 602.93 618.46 597.26 607.69 0 +5.48(+0.91%)
Jan 04, 2017 593.37 607.76 590.90 602.20 0 +12.08(+2.05%)
Jan 03, 2017 589.51 595.86 581.07 590.12 0 +6.10(+1.04%)
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%)
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.