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 (%)
Aug 31, 2015 429.87 434.78 420.50 423.38 0 -8.66(-2.01%)
Aug 28, 2015 428.61 436.40 424.12 432.04 0 +2.08(+0.48%)
Aug 27, 2015 424.54 434.97 419.03 429.96 0 +8.66(+2.06%)
Aug 26, 2015 419.30 425.07 409.76 421.30 0 +8.96(+2.17%)
Aug 25, 2015 420.20 424.35 406.77 412.34 0 +4.55(+1.12%)
Aug 24, 2015 392.35 420.72 388.30 407.79 0 -7.80(-1.88%)
Aug 21, 2015 414.97 424.84 407.65 415.59 0 -4.27(-1.02%)
Aug 20, 2015 424.05 431.38 411.30 419.86 0 -5.42(-1.27%)
Aug 19, 2015 432.82 445.75 422.12 425.28 0 -14.15(-3.22%)
Aug 18, 2015 446.51 449.52 437.32 439.42 0 -8.14(-1.82%)
Aug 17, 2015 443.59 450.65 437.60 447.57 0 +1.88(+0.42%)
Aug 14, 2015 445.38 451.90 440.55 445.68 0 -0.01(-0.00%)
Aug 13, 2015 451.19 457.81 442.25 445.70 0 -4.42(-0.98%)
Aug 12, 2015 447.73 454.62 439.88 450.12 0 -1.28(-0.28%)
Aug 11, 2015 455.43 462.58 446.36 451.39 0 -10.69(-2.31%)
Aug 10, 2015 458.21 466.67 452.64 462.08 0 +6.58(+1.44%)
Aug 07, 2015 460.68 473.06 448.12 455.50 0 -10.33(-2.22%)
Aug 06, 2015 473.24 482.10 460.00 465.83 0 -9.08(-1.91%)
Aug 05, 2015 477.07 483.39 470.42 474.91 0 +1.23(+0.26%)
Aug 04, 2015 471.64 478.80 466.11 473.69 0 +2.91(+0.62%)
Aug 03, 2015 475.13 479.59 466.91 470.77 0 -5.12(-1.08%)
Jul 31, 2015 481.44 486.97 473.42 475.89 0 -3.75(-0.78%)
Jul 30, 2015 479.24 484.92 472.58 479.64 0 -3.71(-0.77%)
Jul 29, 2015 473.48 487.95 468.62 483.35 0 +8.90(+1.88%)
Jul 28, 2015 474.68 478.57 465.77 474.45 0 +2.58(+0.55%)
Jul 27, 2015 472.64 478.46 466.02 471.87 0 -7.67(-1.60%)
Jul 24, 2015 486.69 489.61 476.74 479.53 0 -9.05(-1.85%)
Jul 23, 2015 492.29 499.01 485.01 488.59 0 -2.06(-0.42%)
Jul 22, 2015 488.18 494.88 481.14 490.65 0 -0.01(-0.00%)
Jul 21, 2015 496.48 503.66 488.08 490.66 0 -4.03(-0.81%)
Jul 20, 2015 492.85 499.18 487.81 494.69 0 +2.62(+0.53%)
Jul 17, 2015 494.87 498.70 488.23 492.08 0 -3.37(-0.68%)
Jul 16, 2015 493.49 500.16 489.59 495.44 0 +4.96(+1.01%)
Jul 15, 2015 491.20 495.15 484.51 490.48 0 -0.66(-0.13%)
Jul 14, 2015 487.33 494.24 484.83 491.14 0 +2.45(+0.50%)
Jul 13, 2015 488.78 493.18 484.31 488.69 0 +2.67(+0.55%)
Jul 10, 2015 483.41 491.03 479.14 486.02 0 +4.86(+1.01%)
Jul 09, 2015 476.90 486.73 472.19 481.16 0 +13.36(+2.86%)
Jul 08, 2015 469.55 475.76 460.02 467.80 0 -8.58(-1.80%)
Jul 07, 2015 475.95 482.26 465.63 476.38 0 -2.08(-0.43%)
Jul 06, 2015 476.42 485.81 467.13 478.46 0 -3.61(-0.75%)
Jul 03, 2015 482.06 482.07 482.04 482.07 0 +0.01(+0.00%)
Jul 02, 2015 482.34 487.25 475.94 482.06 0 -0.58(-0.12%)
Jul 01, 2015 486.69 490.88 477.59 482.64 0 -1.53(-0.32%)
Jun 30, 2015 485.96 491.72 477.12 484.17 0 -6.23(-1.27%)
Jun 29, 2015 505.05 508.35 486.11 490.40 0 -19.76(-3.87%)
Jun 26, 2015 510.63 515.76 504.13 510.16 0 -0.54(-0.10%)
Jun 25, 2015 509.71 515.48 503.28 510.69 0 +2.00(+0.39%)
Jun 24, 2015 513.78 515.97 505.76 508.69 0 -5.53(-1.08%)
Jun 23, 2015 514.23 517.89 508.16 514.23 0 +1.06(+0.21%)
Jun 22, 2015 516.75 519.92 509.63 513.17 0 -1.23(-0.24%)
Jun 19, 2015 517.35 521.67 509.21 514.40 0 -3.05(-0.59%)
Jun 18, 2015 514.81 522.45 510.82 517.45 0 +3.67(+0.71%)
Jun 17, 2015 511.67 520.02 507.18 513.78 0 +5.25(+1.03%)
Jun 16, 2015 504.28 511.98 499.89 508.54 0 +2.88(+0.57%)
Jun 15, 2015 507.40 511.29 497.37 505.66 0 -5.72(-1.12%)
Jun 12, 2015 514.41 520.50 508.63 511.38 0 -3.21(-0.62%)
Jun 11, 2015 506.06 517.72 503.06 514.59 0 +9.55(+1.89%)
Jun 10, 2015 498.31 514.99 495.50 505.04 0 +7.67(+1.54%)
Jun 09, 2015 497.70 502.63 492.92 497.36 0 -0.56(-0.11%)
Jun 08, 2015 503.74 506.62 495.52 497.92 0 -6.16(-1.22%)
Jun 05, 2015 497.89 506.79 493.35 504.08 0 +5.74(+1.15%)
Jun 04, 2015 499.35 505.44 492.67 498.34 0 -4.37(-0.87%)
Jun 03, 2015 503.55 509.26 498.47 502.71 0 +1.69(+0.34%)
Jun 02, 2015 500.10 508.26 495.71 501.02 0 -0.81(-0.16%)
Jun 01, 2015 501.69 507.93 492.01 501.83 0 +5.00(+1.01%)
May 29, 2015 495.80 503.15 490.19 496.83 0 -0.18(-0.04%)
May 28, 2015 496.41 500.07 490.25 497.01 0 -1.17(-0.24%)
May 27, 2015 491.44 501.45 486.75 498.18 0 +8.74(+1.79%)
May 26, 2015 498.88 500.68 484.24 489.44 0 -9.88(-1.98%)
May 22, 2015 499.32 499.32 499.32 499.32 0 -0.67(-0.13%)
May 21, 2015 498.67 505.73 493.83 499.99 0 +0.62(+0.12%)
May 20, 2015 502.45 504.94 495.99 499.37 0 -3.88(-0.77%)
May 19, 2015 504.37 508.91 497.89 503.25 0 -0.66(-0.13%)
May 18, 2015 502.22 507.76 494.65 503.91 0 -0.45(-0.09%)
May 15, 2015 505.84 510.30 499.51 504.36 0 -0.99(-0.20%)
May 14, 2015 502.88 508.28 496.89 505.35 0 +4.35(+0.87%)
May 13, 2015 499.66 506.27 495.19 501.00 0 +2.27(+0.45%)
May 12, 2015 505.95 508.94 493.86 498.73 0 -7.90(-1.56%)
May 11, 2015 506.84 514.09 500.99 506.63 0 -0.16(-0.03%)
May 08, 2015 514.57 518.79 503.26 506.79 0 -3.68(-0.72%)
May 07, 2015 505.21 517.50 497.94 510.46 0 +8.75(+1.74%)
May 06, 2015 508.26 512.37 496.15 501.71 0 -5.12(-1.01%)
May 05, 2015 511.13 515.90 499.18 506.83 0 -6.96(-1.35%)
May 04, 2015 513.75 519.70 508.05 513.79 0 +0.82(+0.16%)
May 01, 2015 516.52 522.00 507.94 512.97 0 -1.06(-0.21%)
Apr 30, 2015 524.13 528.36 510.45 514.03 0 -10.07(-1.92%)
Apr 29, 2015 530.92 535.56 521.13 524.10 0 -9.50(-1.78%)
Apr 28, 2015 530.22 538.04 524.06 533.60 0 +2.26(+0.43%)
Apr 27, 2015 536.21 542.68 526.19 531.34 0 -4.62(-0.86%)
Apr 24, 2015 546.20 551.38 533.29 535.97 0 -18.89(-3.40%)
Apr 23, 2015 546.17 557.19 542.66 554.86 0 +8.69(+1.59%)
Apr 22, 2015 543.32 550.07 535.99 546.17 0 +3.71(+0.68%)
Apr 21, 2015 543.92 549.49 533.74 542.46 0 +6.23(+1.16%)
Apr 20, 2015 530.47 541.39 526.47 536.23 0 +6.96(+1.32%)
Apr 17, 2015 529.19 534.00 521.45 529.26 0 -4.82(-0.90%)
Apr 16, 2015 533.54 538.80 528.14 534.09 0 +0.43(+0.08%)
Apr 15, 2015 530.84 538.21 525.93 533.66 0 +5.53(+1.05%)
Apr 14, 2015 530.74 536.74 520.52 528.13 0 -1.86(-0.35%)
Apr 13, 2015 532.44 538.08 524.35 529.99 0 -4.32(-0.81%)
Apr 10, 2015 540.45 546.44 529.86 534.31 0 -5.31(-0.98%)
Apr 09, 2015 541.29 546.87 531.96 539.62 0 -1.65(-0.31%)
Apr 08, 2015 534.38 544.66 530.00 541.27 0 +7.83(+1.47%)
Apr 07, 2015 534.49 541.82 529.59 533.44 0 -1.18(-0.22%)
Apr 06, 2015 530.79 539.34 526.17 534.62 0 +3.13(+0.59%)
Apr 02, 2015 531.49 531.49 531.49 531.49 0 +6.49(+1.24%)
Apr 01, 2015 517.41 530.32 512.66 525.00 0 +5.15(+0.99%)
Mar 31, 2015 521.62 526.06 514.80 519.84 0 -3.91(-0.75%)
Mar 30, 2015 523.37 531.07 515.87 523.76 0 +4.09(+0.79%)
Mar 27, 2015 515.60 522.63 510.91 519.66 0 +2.84(+0.55%)
Mar 26, 2015 518.74 525.92 510.53 516.83 0 -4.50(-0.86%)
Mar 25, 2015 543.04 546.93 518.07 521.33 0 -39.18(-6.99%)
Mar 24, 2015 561.37 565.94 556.05 560.51 0 -0.37(-0.07%)
Mar 23, 2015 555.39 567.24 551.60 560.88 0 +4.76(+0.86%)
Mar 20, 2015 552.61 561.94 546.61 556.12 0 +5.78(+1.05%)
Mar 19, 2015 551.87 555.75 544.97 550.34 0 -4.16(-0.75%)
Mar 18, 2015 547.53 558.89 541.84 554.50 0 +6.43(+1.17%)
Mar 17, 2015 545.31 552.03 541.84 548.07 0 +1.38(+0.25%)
Mar 16, 2015 544.59 551.87 539.91 546.69 0 +5.60(+1.03%)
Mar 13, 2015 544.58 547.86 536.05 541.09 0 -4.68(-0.86%)
Mar 12, 2015 538.26 550.33 536.09 545.77 0 +9.73(+1.82%)
Mar 11, 2015 532.86 539.92 528.82 536.04 0 +3.41(+0.64%)
Mar 10, 2015 537.19 541.04 527.72 532.63 0 -6.33(-1.17%)
Mar 09, 2015 534.93 543.25 531.48 538.96 0 +5.49(+1.03%)
Mar 06, 2015 535.78 542.93 527.96 533.47 0 -4.86(-0.90%)
Mar 05, 2015 541.45 546.74 531.41 538.33 0 -2.68(-0.50%)
Mar 04, 2015 541.07 546.15 535.08 541.01 0 +2.05(+0.38%)
Mar 03, 2015 538.02 539.96 537.03 538.96 0 +0.88(+0.16%)
Mar 02, 2015 532.65 542.13 530.84 538.09 0 +4.91(+0.92%)
Feb 27, 2015 538.39 540.25 528.91 533.17 0 -5.45(-1.01%)
Feb 26, 2015 539.90 542.07 534.78 538.62 0 -3.79(-0.70%)
Feb 25, 2015 546.51 549.27 536.83 542.41 0 -3.12(-0.57%)
Feb 24, 2015 536.00 550.02 532.60 545.52 0 +7.90(+1.47%)
Feb 23, 2015 535.40 541.62 527.46 537.62 0 +1.97(+0.37%)
Feb 20, 2015 536.17 539.40 529.25 535.66 0 -1.36(-0.25%)
Feb 19, 2015 528.54 542.59 527.14 537.01 0 +7.65(+1.44%)
Feb 18, 2015 523.63 533.19 521.16 529.37 0 +5.08(+0.97%)
Feb 17, 2015 524.56 530.61 518.44 524.29 0 -0.14(-0.03%)
Feb 13, 2015 524.43 524.43 524.43 524.43 0 -0.60(-0.11%)
Feb 12, 2015 525.23 534.12 519.15 525.03 0 +4.57(+0.88%)
Feb 11, 2015 516.45 524.71 513.34 520.46 0 +1.18(+0.23%)
Feb 10, 2015 526.86 527.44 514.76 519.28 0 -3.85(-0.74%)
Feb 09, 2015 522.16 531.60 515.99 523.14 0 +0.06(+0.01%)
Feb 06, 2015 535.75 539.89 516.43 523.07 0 -22.12(-4.06%)
Feb 05, 2015 542.51 551.79 533.79 545.20 0 +4.11(+0.76%)
Feb 04, 2015 544.14 550.87 535.33 541.09 0 -4.24(-0.78%)
Feb 03, 2015 532.42 548.92 529.09 545.32 0 +16.11(+3.04%)
Feb 02, 2015 522.25 532.06 516.01 529.22 0 +7.80(+1.50%)
Jan 30, 2015 532.85 537.39 517.88 521.42 0 -15.16(-2.82%)
Jan 29, 2015 529.48 538.24 521.69 536.58 0 +8.77(+1.66%)
Jan 28, 2015 534.27 537.87 521.23 527.80 0 -3.28(-0.62%)
Jan 27, 2015 528.91 535.55 524.05 531.08 0 -3.33(-0.62%)
Jan 26, 2015 529.61 538.18 523.54 534.42 0 +4.43(+0.84%)
Jan 23, 2015 530.87 537.55 523.25 529.98 0 -1.35(-0.25%)
Jan 22, 2015 529.47 532.62 524.71 531.33 0 +4.73(+0.90%)
Jan 21, 2015 525.56 532.32 516.56 526.60 0 +0.06(+0.01%)
Jan 20, 2015 531.21 540.44 521.59 526.54 0 -4.96(-0.93%)
Jan 19, 2015 521.19 535.01 519.52 531.50 0 +0.03(+0.01%)
Jan 16, 2015 521.19 534.99 519.49 531.47 0 +7.93(+1.52%)
Jan 15, 2015 524.58 525.29 520.01 523.54 0 -8.16(-1.53%)
Jan 14, 2015 529.94 535.59 523.91 531.70 0 -2.59(-0.48%)
Jan 13, 2015 534.28 534.28 534.28 534.28 0 +2.82(+0.53%)
Jan 12, 2015 532.67 538.92 522.05 531.47 0 -1.39(-0.26%)
Jan 09, 2015 541.90 544.45 527.74 532.86 0 -10.00(-1.84%)
Jan 08, 2015 538.74 551.35 530.53 542.86 0 -6.84(-1.24%)
Jan 07, 2015 552.95 556.15 543.88 549.70 0 +1.13(+0.21%)
Jan 06, 2015 561.47 563.25 541.37 548.57 0 -10.98(-1.96%)
Jan 05, 2015 558.53 568.21 552.21 559.55 0 -2.71(-0.48%)
Jan 02, 2015 579.74 581.43 554.65 562.26 0 -14.72(-2.55%)
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%)
Oct 01, 2014 502.83 507.75 495.28 498.19 0 -2.85(-0.57%)
Sep 30, 2014 499.49 507.59 494.44 501.04 0 +1.59(+0.32%)
Sep 29, 2014 493.52 504.50 491.42 499.44 0 +1.32(+0.26%)
Sep 26, 2014 494.16 500.32 492.01 498.12 0 +5.24(+1.06%)
Sep 25, 2014 496.76 500.23 490.12 492.89 0 -16.13(-3.17%)
Sep 19, 2014 513.74 516.14 504.28 509.02 0 -5.28(-1.03%)
Sep 18, 2014 515.71 519.88 510.02 514.30 0 +0.26(+0.05%)
Sep 17, 2014 514.82 519.23 509.80 514.03 0 -0.94(-0.18%)
Sep 16, 2014 513.76 518.95 508.69 514.98 0 -0.21(-0.04%)
Sep 15, 2014 519.72 521.72 512.11 515.19 0 -4.80(-0.92%)
Sep 12, 2014 521.38 523.15 514.68 519.99 0 -0.90(-0.17%)
Sep 11, 2014 516.39 522.32 514.10 520.88 0 +2.51(+0.48%)
Sep 10, 2014 516.44 520.85 511.70 518.38 0 +2.25(+0.44%)
Sep 09, 2014 519.10 523.35 512.51 516.12 0 -4.17(-0.80%)
Sep 08, 2014 521.23 526.43 514.42 520.29 0 -2.07(-0.40%)
Sep 05, 2014 519.30 523.53 517.78 522.36 0 +1.57(+0.30%)
Sep 04, 2014 523.07 526.86 518.63 520.79 0 -0.62(-0.12%)
Sep 03, 2014 527.50 531.55 518.78 521.42 0 -3.65(-0.70%)
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.