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 (%)
Jun 28, 2019 1047 1060 1040 1052 0 +6.66(+0.64%)
Jun 27, 2019 1043 1059 1032 1045 0 +6.10(+0.59%)
Jun 26, 2019 1029 1054 1015 1039 0 +16.64(+1.63%)
Jun 25, 2019 1034 1041 1014 1022 0 -15.94(-1.54%)
Jun 24, 2019 1052 1056 1030 1038 0 -10.54(-1.01%)
Jun 21, 2019 1049 1061 1033 1049 0 -3.77(-0.36%)
Jun 20, 2019 1063 1072 1047 1052 0 -0.15(-0.01%)
Jun 19, 2019 1045 1055 1035 1053 0 +12.52(+1.20%)
Jun 18, 2019 1039 1056 1026 1040 0 +8.73(+0.85%)
Jun 17, 2019 1043 1045 1017 1031 0 -9.65(-0.93%)
Jun 14, 2019 1035 1044 1028 1041 0 +2.96(+0.29%)
Jun 13, 2019 1040 1044 1031 1038 0 +2.68(+0.26%)
Jun 12, 2019 1035 1044 1025 1035 0 -5.75(-0.55%)
Jun 11, 2019 1048 1059 1030 1041 0 +5.26(+0.51%)
Jun 10, 2019 1044 1056 1032 1036 0 -1.88(-0.18%)
Jun 07, 2019 1040 1053 1030 1038 0 +4.36(+0.42%)
Jun 06, 2019 1035 1042 1026 1033 0 -3.41(-0.33%)
Jun 05, 2019 1045 1056 1015 1037 0 -3.03(-0.29%)
Jun 04, 2019 1015 1042 1008 1040 0 +29.64(+2.93%)
Jun 03, 2019 994.86 1019 984.53 1010 0 +15.47(+1.56%)
May 31, 2019 980.84 1001 973.01 994.72 0 +7.13(+0.72%)
May 30, 2019 983.24 995.49 980.03 987.59 0 +7.26(+0.74%)
May 29, 2019 978.69 989.51 970.64 980.33 0 -2.88(-0.29%)
May 28, 2019 980.79 1003 976.62 983.21 0 +6.67(+0.68%)
May 24, 2019 974.52 982.91 967.48 976.53 0 +7.07(+0.73%)
May 23, 2019 966.67 977.15 956.86 969.46 0 -10.01(-1.02%)
May 22, 2019 985.31 996.71 969.09 979.47 0 -8.81(-0.89%)
May 21, 2019 980.54 996.61 974.64 988.28 0 +11.63(+1.19%)
May 20, 2019 974.48 983.21 961.59 976.65 0 -5.84(-0.59%)
May 17, 2019 985.30 992.00 971.65 982.49 0 -11.95(-1.20%)
May 16, 2019 991.36 1006 988.88 994.43 0 +5.74(+0.58%)
May 15, 2019 974.92 1000 971.50 988.69 0 +10.66(+1.09%)
May 14, 2019 972.26 988.11 964.18 978.03 0 +9.41(+0.97%)
May 13, 2019 989.78 997.23 960.01 968.61 0 -41.59(-4.12%)
May 10, 2019 1008 1022 990.53 1010 0 +3.90(+0.39%)
May 09, 2019 1002 1016 976.89 1006 0 -6.38(-0.63%)
May 08, 2019 1006 1022 981.62 1013 0 +5.20(+0.52%)
May 07, 2019 1023 1028 993.00 1007 0 -22.87(-2.22%)
May 06, 2019 1020 1038 1008 1030 0 -12.77(-1.22%)
May 03, 2019 1045 1057 1034 1043 0 +1.32(+0.13%)
May 02, 2019 1033 1059 1026 1042 0 +8.76(+0.85%)
May 01, 2019 1040 1055 1023 1033 0 +1.70(+0.16%)
Apr 30, 2019 1035 1047 1021 1031 0 -3.71(-0.36%)
Apr 29, 2019 1039 1046 1032 1035 0 -4.00(-0.38%)
Apr 26, 2019 1024 1050 1021 1039 0 +20.11(+1.97%)
Apr 25, 2019 1005 1025 995.62 1019 0 +11.49(+1.14%)
Apr 24, 2019 1032 1042 999.38 1007 0 -19.97(-1.94%)
Apr 23, 2019 986.12 1034 984.38 1027 0 +22.68(+2.26%)
Apr 22, 2019 1006 1017 998.89 1005 0 -2.31(-0.23%)
Apr 18, 2019 1005 1016 987.50 1007 0 -4.19(-0.41%)
Apr 17, 2019 1016 1019 999.58 1011 0 +0.40(+0.04%)
Apr 16, 2019 1019 1026 1007 1011 0 +4.53(+0.45%)
Apr 15, 2019 1012 1022 993.37 1006 0 -3.93(-0.39%)
Apr 12, 2019 1015 1029 1003 1010 0 +0.25(+0.02%)
Apr 11, 2019 1012 1015 998.15 1010 0 -1.78(-0.18%)
Apr 10, 2019 1008 1016 1001 1012 0 +3.32(+0.33%)
Apr 09, 2019 998.18 1020 994.84 1008 0 +7.88(+0.79%)
Apr 08, 2019 999.84 1007 991.30 1001 0 -0.09(-0.01%)
Apr 05, 2019 1002 1012 996.00 1001 0 +1.35(+0.14%)
Apr 04, 2019 996.68 1005 988.04 999.31 0 +4.95(+0.50%)
Apr 03, 2019 996.24 1006 987.96 994.36 0 +5.75(+0.58%)
Apr 02, 2019 990.27 998.41 976.03 988.61 0 -0.45(-0.05%)
Apr 01, 2019 998.12 1005 977.60 989.06 0 -3.12(-0.31%)
Mar 29, 2019 979.46 1001 973.86 992.18 0 +20.99(+2.16%)
Mar 28, 2019 959.96 982.17 956.92 971.19 0 +11.62(+1.21%)
Mar 27, 2019 960.12 968.98 944.19 959.56 0 +1.51(+0.16%)
Mar 26, 2019 947.79 975.02 946.13 958.05 0 +12.08(+1.28%)
Mar 25, 2019 934.85 955.22 927.89 945.96 0 +14.67(+1.58%)
Mar 22, 2019 945.30 953.42 926.00 931.29 0 -19.72(-2.07%)
Mar 21, 2019 938.30 954.44 934.13 951.01 0 +6.38(+0.68%)
Mar 20, 2019 943.14 954.72 935.25 944.62 0 -1.02(-0.11%)
Mar 19, 2019 937.88 952.50 929.81 945.65 0 +8.17(+0.87%)
Mar 18, 2019 931.87 942.66 922.49 937.48 0 +8.34(+0.90%)
Mar 15, 2019 926.06 943.44 922.80 929.14 0 +7.83(+0.85%)
Mar 14, 2019 923.42 931.88 914.25 921.30 0 -9.31(-1.00%)
Mar 13, 2019 939.00 950.10 925.25 930.62 0 -5.06(-0.54%)
Mar 12, 2019 949.95 956.52 921.98 935.68 0 -16.15(-1.70%)
Mar 11, 2019 936.30 955.31 930.62 951.83 0 +20.29(+2.18%)
Mar 08, 2019 917.60 937.93 901.08 931.54 0 -4.90(-0.52%)
Mar 07, 2019 947.91 952.09 924.10 936.44 0 -16.84(-1.77%)
Mar 06, 2019 963.43 969.44 945.08 953.28 0 -10.54(-1.09%)
Mar 05, 2019 964.22 972.36 952.64 963.82 0 -2.36(-0.24%)
Mar 04, 2019 970.66 976.23 950.38 966.18 0 -2.82(-0.29%)
Mar 01, 2019 957.81 977.98 949.30 969.00 0 +16.47(+1.73%)
Feb 28, 2019 948.71 960.65 944.21 952.53 0 +4.25(+0.45%)
Feb 27, 2019 953.93 963.76 941.71 948.28 0 -11.19(-1.17%)
Feb 26, 2019 955.62 969.39 944.58 959.47 0 +1.24(+0.13%)
Feb 25, 2019 964.12 978.87 952.29 958.23 0 +7.60(+0.80%)
Feb 22, 2019 941.24 953.73 926.33 950.63 0 +12.80(+1.37%)
Feb 21, 2019 923.62 949.05 882.66 937.83 0 +35.46(+3.93%)
Feb 20, 2019 894.03 912.37 886.41 902.36 0 +11.77(+1.32%)
Feb 19, 2019 891.58 897.78 879.88 890.59 0 -3.86(-0.43%)
Feb 15, 2019 885.96 897.45 875.09 894.46 0 +9.98(+1.13%)
Feb 14, 2019 885.26 891.76 870.05 884.48 0 -5.74(-0.64%)
Feb 13, 2019 881.38 893.80 874.06 890.21 0 +12.16(+1.38%)
Feb 12, 2019 891.65 899.25 870.67 878.06 0 -7.84(-0.88%)
Feb 11, 2019 869.48 891.55 865.72 885.90 0 +11.99(+1.37%)
Feb 08, 2019 866.21 881.29 860.47 873.91 0 +2.52(+0.29%)
Feb 07, 2019 878.41 881.95 860.96 871.39 0 -12.69(-1.44%)
Feb 06, 2019 886.70 890.84 877.14 884.08 0 -3.51(-0.40%)
Feb 05, 2019 877.10 891.37 873.35 887.59 0 +12.38(+1.41%)
Feb 04, 2019 862.84 878.93 856.25 875.21 0 +10.91(+1.26%)
Feb 01, 2019 868.00 875.50 857.52 864.29 0 -6.45(-0.74%)
Jan 31, 2019 861.41 887.07 859.65 870.75 0 +13.79(+1.61%)
Jan 30, 2019 859.13 872.09 847.29 856.96 0 +2.04(+0.24%)
Jan 29, 2019 858.19 867.51 840.63 854.91 0 -6.70(-0.78%)
Jan 28, 2019 861.31 867.20 843.85 861.62 0 -9.89(-1.13%)
Jan 25, 2019 861.51 883.78 856.87 871.51 0 +19.39(+2.28%)
Jan 24, 2019 843.67 863.43 837.65 852.11 0 +9.01(+1.07%)
Jan 23, 2019 833.87 860.56 823.02 843.11 0 +12.49(+1.50%)
Jan 22, 2019 828.23 869.15 815.50 830.62 0 +25.79(+3.20%)
Jan 21, 2019 793.07 817.22 785.24 804.82 0 +0.00(+0.00%)
Jan 18, 2019 793.03 817.17 785.24 804.82 0 +16.05(+2.04%)
Jan 17, 2019 782.64 798.46 780.37 788.77 0 +1.93(+0.24%)
Jan 16, 2019 782.99 797.31 779.07 786.84 0 +4.82(+0.62%)
Jan 15, 2019 769.49 789.20 765.99 782.02 0 +16.46(+2.15%)
Jan 14, 2019 765.53 774.62 755.05 765.56 0 -6.97(-0.90%)
Jan 11, 2019 775.25 782.19 759.01 772.53 0 -9.68(-1.24%)
Jan 10, 2019 781.04 794.28 771.75 782.21 0 -2.29(-0.29%)
Jan 09, 2019 768.08 795.40 762.26 784.49 0 +23.76(+3.12%)
Jan 08, 2019 761.78 769.07 747.75 760.74 0 +4.84(+0.64%)
Jan 07, 2019 750.58 767.13 742.09 755.90 0 +6.22(+0.83%)
Jan 04, 2019 735.23 756.53 732.56 749.68 0 +23.30(+3.21%)
Jan 03, 2019 728.07 738.38 717.89 726.38 0 -7.62(-1.04%)
Jan 02, 2019 727.47 743.21 721.16 734.00 0 -3.26(-0.44%)
Dec 31, 2018 737.15 745.46 727.32 737.25 0 +2.71(+0.37%)
Dec 28, 2018 729.46 743.11 723.10 734.54 0 +6.63(+0.91%)
Dec 27, 2018 714.03 730.55 709.16 727.91 0 +5.43(+0.75%)
Dec 26, 2018 699.02 723.78 693.64 722.48 0 +27.92(+4.02%)
Dec 24, 2018 703.88 709.53 691.79 694.57 0 -13.39(-1.89%)
Dec 21, 2018 726.95 734.58 705.46 707.95 0 -19.68(-2.70%)
Dec 20, 2018 732.83 740.25 717.24 727.63 0 -8.77(-1.19%)
Dec 19, 2018 758.18 766.75 732.58 736.41 0 -17.33(-2.30%)
Dec 18, 2018 769.01 776.23 750.13 753.74 0 -11.71(-1.53%)
Dec 17, 2018 772.60 783.83 759.25 765.44 0 -12.13(-1.56%)
Dec 14, 2018 773.22 791.34 762.85 777.57 0 -2.74(-0.35%)
Dec 13, 2018 793.19 798.69 776.38 780.31 0 -8.92(-1.13%)
Dec 12, 2018 782.67 800.31 777.17 789.24 0 +16.55(+2.14%)
Dec 11, 2018 786.04 791.61 765.30 772.68 0 -2.00(-0.26%)
Dec 10, 2018 781.94 788.22 761.30 774.68 0 -18.53(-2.34%)
Dec 07, 2018 810.86 825.94 788.90 793.21 0 -23.53(-2.88%)
Dec 06, 2018 808.96 825.70 798.76 816.74 0 -8.37(-1.01%)
Dec 05, 2018 837.31 844.88 818.38 825.11 0 +0.05(+0.01%)
Dec 04, 2018 837.34 844.84 818.35 825.06 0 -15.72(-1.87%)
Dec 03, 2018 834.42 854.48 822.66 840.78 0 +24.57(+3.01%)
Nov 30, 2018 805.19 829.42 803.96 816.20 0 +11.57(+1.44%)
Nov 29, 2018 800.51 813.77 787.64 804.63 0 +0.89(+0.11%)
Nov 28, 2018 792.09 807.91 786.32 803.73 0 +17.34(+2.21%)
Nov 27, 2018 787.83 795.96 779.63 786.39 0 -4.98(-0.63%)
Nov 26, 2018 786.43 800.38 780.03 791.37 0 +13.25(+1.70%)
Nov 23, 2018 781.35 792.24 770.08 778.12 0 -10.09(-1.28%)
Nov 22, 2018 788.21 788.21 788.21 788.21 0 +0.05(+0.01%)
Nov 21, 2018 780.98 800.80 776.10 788.16 0 +14.81(+1.91%)
Nov 20, 2018 763.88 782.81 756.06 773.35 0 -11.53(-1.47%)
Nov 19, 2018 797.49 802.38 778.67 784.89 0 -13.40(-1.68%)
Nov 16, 2018 809.90 817.52 789.22 798.29 0 -17.43(-2.14%)
Nov 15, 2018 809.05 826.44 799.08 815.72 0 +3.00(+0.37%)
Nov 14, 2018 821.84 829.51 807.33 812.72 0 -5.57(-0.68%)
Nov 13, 2018 821.21 830.74 807.43 818.28 0 +3.36(+0.41%)
Nov 12, 2018 817.14 827.42 804.27 814.93 0 -3.18(-0.39%)
Nov 09, 2018 821.51 834.44 785.20 818.11 0 -20.02(-2.39%)
Nov 08, 2018 830.59 845.56 824.13 838.13 0 +2.95(+0.35%)
Nov 07, 2018 825.79 842.22 821.05 835.18 0 +13.90(+1.69%)
Nov 06, 2018 824.46 829.73 811.85 821.27 0 +1.87(+0.23%)
Nov 05, 2018 824.61 830.85 810.61 819.40 0 -7.31(-0.88%)
Nov 02, 2018 839.46 850.80 821.38 826.72 0 -5.05(-0.61%)
Nov 01, 2018 807.34 840.85 805.02 831.77 0 +23.44(+2.90%)
Oct 31, 2018 807.06 821.32 798.68 808.33 0 +10.10(+1.27%)
Oct 30, 2018 788.15 804.02 781.59 798.23 0 +9.56(+1.21%)
Oct 29, 2018 796.95 806.19 781.02 788.67 0 -5.46(-0.69%)
Oct 26, 2018 769.12 804.58 761.72 794.13 0 +39.96(+5.30%)
Oct 25, 2018 754.17 754.17 754.17 754.17 0 -0.00(-0.00%)
Oct 24, 2018 768.03 783.15 749.77 754.17 0 -9.34(-1.22%)
Oct 23, 2018 768.27 787.31 754.51 763.51 0 -58.64(-7.13%)
Oct 22, 2018 830.90 841.48 817.70 822.14 0 +12.70(+1.57%)
Oct 19, 2018 816.21 826.53 805.03 809.44 0 -0.79(-0.10%)
Oct 18, 2018 821.09 828.57 800.55 810.23 0 -11.41(-1.39%)
Oct 17, 2018 827.11 831.89 814.10 821.64 0 -6.32(-0.76%)
Oct 16, 2018 803.77 829.32 797.16 827.95 0 +30.33(+3.80%)
Oct 15, 2018 790.22 803.33 783.91 797.63 0 +3.82(+0.48%)
Oct 12, 2018 790.73 803.74 781.61 793.80 0 +17.93(+2.31%)
Oct 11, 2018 786.43 794.32 772.19 775.87 0 -12.12(-1.54%)
Oct 10, 2018 807.84 815.69 783.78 787.99 0 -22.32(-2.75%)
Oct 09, 2018 795.88 817.38 790.91 810.30 0 +14.69(+1.85%)
Oct 08, 2018 793.76 802.37 785.73 795.61 0 -3.86(-0.48%)
Oct 05, 2018 807.18 819.64 792.08 799.47 0 -4.25(-0.53%)
Oct 04, 2018 817.57 819.00 796.73 803.72 0 -15.79(-1.93%)
Oct 03, 2018 827.63 834.41 813.60 819.51 0 -4.46(-0.54%)
Oct 02, 2018 839.70 849.47 815.16 823.97 0 -30.70(-3.59%)
Oct 01, 2018 873.05 879.13 850.21 854.67 0 -18.44(-2.11%)
Sep 28, 2018 859.72 876.24 858.51 873.12 0 +9.66(+1.12%)
Sep 27, 2018 865.32 871.76 859.98 863.46 0 -1.98(-0.23%)
Sep 26, 2018 870.40 875.61 861.72 865.44 0 -3.25(-0.37%)
Sep 25, 2018 867.35 876.62 860.88 868.69 0 +4.80(+0.56%)
Sep 24, 2018 867.99 877.08 859.01 863.89 0 -14.67(-1.67%)
Sep 21, 2018 878.98 896.19 869.36 878.56 0 +13.83(+1.60%)
Sep 20, 2018 856.17 888.90 848.59 864.74 0 +13.42(+1.58%)
Sep 19, 2018 839.49 859.12 831.32 851.32 0 +17.61(+2.11%)
Sep 18, 2018 840.23 848.76 829.09 833.71 0 -7.55(-0.90%)
Sep 17, 2018 848.70 856.02 839.43 841.26 0 -8.51(-1.00%)
Sep 14, 2018 854.11 866.48 845.76 849.77 0 +4.26(+0.50%)
Sep 13, 2018 848.87 866.42 840.44 845.51 0 -6.17(-0.72%)
Sep 12, 2018 862.30 864.56 837.29 851.68 0 -15.34(-1.77%)
Sep 11, 2018 849.40 873.14 844.13 867.03 0 +7.32(+0.85%)
Sep 10, 2018 873.32 876.17 852.81 859.71 0 -12.87(-1.48%)
Sep 07, 2018 859.48 879.91 856.35 872.58 0 +7.13(+0.82%)
Sep 06, 2018 877.30 886.41 861.81 865.45 0 -9.68(-1.11%)
Sep 05, 2018 887.19 892.43 868.06 875.13 0 -21.25(-2.37%)
Sep 04, 2018 909.22 913.17 890.80 896.38 0 -17.83(-1.95%)
Aug 31, 2018 914.22 914.22 914.22 914.22 0 -0.86(-0.09%)
Aug 30, 2018 920.08 927.68 909.39 915.07 0 -7.72(-0.84%)
Aug 29, 2018 909.82 934.14 905.04 922.80 0 +16.82(+1.86%)
Aug 28, 2018 906.87 914.85 897.21 905.98 0 +1.52(+0.17%)
Aug 27, 2018 902.87 910.74 892.47 904.46 0 +3.77(+0.42%)
Aug 24, 2018 904.52 911.38 888.19 900.68 0 -2.54(-0.28%)
Aug 23, 2018 927.47 930.20 900.83 903.22 0 -25.98(-2.80%)
Aug 22, 2018 917.38 934.45 910.68 929.20 0 +6.01(+0.65%)
Aug 21, 2018 955.03 961.90 911.84 923.19 0 -32.45(-3.40%)
Aug 20, 2018 944.49 962.90 938.27 955.64 0 +15.93(+1.69%)
Aug 17, 2018 942.28 948.96 924.32 939.71 0 -8.27(-0.87%)
Aug 16, 2018 935.30 953.01 932.14 947.98 0 +19.30(+2.08%)
Aug 15, 2018 926.38 938.40 915.51 928.68 0 -9.66(-1.03%)
Aug 14, 2018 935.21 943.97 927.11 938.34 0 +4.00(+0.43%)
Aug 13, 2018 927.03 950.18 921.90 934.34 0 -12.04(-1.27%)
Aug 10, 2018 938.15 954.72 933.74 946.38 0 +4.13(+0.44%)
Aug 09, 2018 954.98 964.66 934.71 942.25 0 -8.06(-0.85%)
Aug 08, 2018 957.38 965.76 943.58 950.32 0 -1.71(-0.18%)
Aug 07, 2018 953.20 964.13 948.04 952.03 0 +4.78(+0.50%)
Aug 06, 2018 938.34 952.61 934.81 947.24 0 +9.56(+1.02%)
Aug 03, 2018 940.91 952.01 929.81 937.69 0 -0.98(-0.10%)
Aug 02, 2018 946.77 952.43 914.14 938.67 0 -15.09(-1.58%)
Aug 01, 2018 941.71 963.77 934.80 953.76 0 +10.95(+1.16%)
Jul 31, 2018 956.12 963.77 933.87 942.80 0 -6.36(-0.67%)
Jul 30, 2018 959.93 967.70 941.05 949.16 0 -13.59(-1.41%)
Jul 27, 2018 973.40 980.08 955.16 962.75 0 -6.83(-0.70%)
Jul 26, 2018 958.29 978.19 949.12 969.58 0 -5.05(-0.52%)
Jul 25, 2018 970.45 992.72 961.90 974.63 0 +6.82(+0.70%)
Jul 24, 2018 1003 1009 951.86 967.81 0 -12.24(-1.25%)
Jul 23, 2018 986.99 991.98 973.27 980.05 0 -7.42(-0.75%)
Jul 20, 2018 1005 1008 978.56 987.47 0 -4.64(-0.47%)
Jul 19, 2018 1008 1014 986.82 992.10 0 -14.77(-1.47%)
Jul 18, 2018 1006 1020 990.80 1007 0 +6.87(+0.69%)
Jul 17, 2018 993.25 1005 986.41 1000.00 0 +4.76(+0.48%)
Jul 16, 2018 1006 1011 986.06 995.24 0 -9.88(-0.98%)
Jul 13, 2018 1013 1018 1001 1005 0 -5.81(-0.57%)
Jul 12, 2018 1001 1017 992.68 1011 0 +18.82(+1.90%)
Jul 11, 2018 977.10 1009 974.64 992.11 0 +2.14(+0.22%)
Jul 10, 2018 994.33 1007 982.94 989.97 0 -3.71(-0.37%)
Jul 09, 2018 986.83 1001 981.86 993.68 0 +13.29(+1.36%)
Jul 06, 2018 966.42 984.01 959.65 980.39 0 +16.84(+1.75%)
Jul 05, 2018 978.07 984.32 952.08 963.55 0 -11.99(-1.23%)
Jul 03, 2018 975.55 975.55 975.55 975.55 0 +2.50(+0.26%)
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.