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 (%)
May 31, 2018 971.66 998.36 969.48 982.85 0 +9.77(+1.00%)
May 30, 2018 978.43 994.14 969.22 973.08 0 -0.91(-0.09%)
May 29, 2018 968.52 986.91 962.52 973.99 0 -12.38(-1.26%)
May 28, 2018 986.37 986.37 986.37 986.37 0 +0.02(+0.00%)
May 25, 2018 1004 1016 980.76 986.35 0 -18.45(-1.84%)
May 24, 2018 981.39 1011 977.43 1005 0 +17.87(+1.81%)
May 23, 2018 959.85 994.23 958.20 986.93 0 +25.80(+2.68%)
May 22, 2018 963.70 974.43 956.61 961.13 0 -1.68(-0.17%)
May 21, 2018 958.67 979.40 956.49 962.81 0 +13.43(+1.41%)
May 18, 2018 950.46 958.63 944.28 949.38 0 +2.20(+0.23%)
May 17, 2018 938.10 952.90 934.27 947.18 0 +6.59(+0.70%)
May 16, 2018 936.63 950.66 933.08 940.59 0 +3.98(+0.42%)
May 15, 2018 936.88 945.08 929.28 936.62 0 -2.30(-0.24%)
May 14, 2018 941.88 954.15 935.82 938.91 0 -0.61(-0.06%)
May 11, 2018 950.24 955.09 931.43 939.52 0 -9.66(-1.02%)
May 10, 2018 942.69 962.71 933.11 949.18 0 +4.15(+0.44%)
May 09, 2018 949.08 959.85 941.47 945.03 0 -2.98(-0.31%)
May 08, 2018 948.13 955.89 936.18 948.01 0 +4.20(+0.44%)
May 07, 2018 938.41 954.06 929.76 943.81 0 +7.20(+0.77%)
May 04, 2018 945.63 949.87 923.52 936.61 0 -10.44(-1.10%)
May 03, 2018 939.05 958.79 913.75 947.06 0 +7.99(+0.85%)
May 02, 2018 932.88 956.54 927.94 939.07 0 +6.56(+0.70%)
May 01, 2018 928.70 939.98 913.58 932.50 0 +4.79(+0.52%)
Apr 30, 2018 937.04 949.74 923.48 927.72 0 -5.06(-0.54%)
Apr 27, 2018 939.38 945.09 926.79 932.78 0 -4.54(-0.48%)
Apr 26, 2018 939.03 943.96 922.09 937.31 0 +8.56(+0.92%)
Apr 25, 2018 934.34 950.78 918.27 928.76 0 -10.87(-1.16%)
Apr 24, 2018 964.44 980.27 924.80 939.63 0 +13.07(+1.41%)
Apr 23, 2018 951.41 955.11 922.16 926.55 0 -22.67(-2.39%)
Apr 20, 2018 955.56 959.03 942.98 949.23 0 -6.52(-0.68%)
Apr 19, 2018 971.01 976.15 951.19 955.74 0 -12.11(-1.25%)
Apr 18, 2018 961.61 973.05 952.44 967.86 0 +9.61(+1.00%)
Apr 17, 2018 952.96 963.79 946.55 958.25 0 +8.81(+0.93%)
Apr 16, 2018 953.01 958.45 938.86 949.44 0 +0.53(+0.06%)
Apr 13, 2018 959.14 962.90 939.18 948.90 0 -6.49(-0.68%)
Apr 12, 2018 964.28 971.10 948.19 955.39 0 -5.27(-0.55%)
Apr 11, 2018 954.55 971.88 946.64 960.66 0 +1.65(+0.17%)
Apr 10, 2018 954.09 966.04 942.71 959.01 0 +23.97(+2.56%)
Apr 09, 2018 927.96 953.17 920.37 935.04 0 +16.26(+1.77%)
Apr 06, 2018 913.90 931.55 908.22 918.78 0 -4.88(-0.53%)
Apr 05, 2018 919.28 928.45 906.75 923.66 0 +10.77(+1.18%)
Apr 04, 2018 879.83 917.18 877.65 912.89 0 +10.11(+1.12%)
Apr 03, 2018 900.62 912.36 890.43 902.79 0 +5.65(+0.63%)
Apr 02, 2018 912.62 916.38 887.31 897.13 0 -15.80(-1.73%)
Mar 29, 2018 912.94 912.94 912.94 912.94 0 +12.79(+1.42%)
Mar 28, 2018 910.31 914.57 886.21 900.15 0 -9.61(-1.06%)
Mar 27, 2018 940.93 943.80 901.57 909.75 0 -23.14(-2.48%)
Mar 26, 2018 930.64 944.40 914.35 932.90 0 +17.97(+1.96%)
Mar 23, 2018 929.26 940.02 912.61 914.93 0 -15.00(-1.61%)
Mar 22, 2018 946.30 952.95 915.32 929.92 0 -31.23(-3.25%)
Mar 21, 2018 967.85 969.54 951.74 961.15 0 -9.30(-0.96%)
Mar 20, 2018 944.05 976.84 939.11 970.45 0 +23.08(+2.44%)
Mar 19, 2018 931.85 952.01 926.26 947.37 0 +13.27(+1.42%)
Mar 16, 2018 943.82 950.48 923.94 934.10 0 -16.33(-1.72%)
Mar 15, 2018 945.61 956.45 938.91 950.43 0 +8.69(+0.92%)
Mar 14, 2018 948.59 951.28 931.00 941.74 0 +1.32(+0.14%)
Mar 13, 2018 944.46 949.31 935.53 940.42 0 -20.87(-2.17%)
Mar 12, 2018 957.75 971.26 947.74 961.29 0 +4.61(+0.48%)
Mar 09, 2018 950.86 960.25 936.36 956.68 0 +9.14(+0.97%)
Mar 08, 2018 938.56 953.58 931.66 947.54 0 +10.54(+1.13%)
Mar 07, 2018 934.85 941.48 933.09 937.00 0 +27.71(+3.05%)
Mar 06, 2018 899.18 912.04 891.97 909.28 0 +18.87(+2.12%)
Mar 05, 2018 883.97 897.07 874.15 890.42 0 +4.82(+0.54%)
Mar 02, 2018 878.62 893.38 864.50 885.60 0 -3.08(-0.35%)
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.