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, 2020 1281 1301 1270 1278 0 -11.05(-0.86%)
Aug 28, 2020 1273 1301 1250 1289 0 +14.39(+1.13%)
Aug 27, 2020 1242 1286 1230 1275 0 +44.60(+3.62%)
Aug 26, 2020 1232 1245 1217 1230 0 -6.01(-0.49%)
Aug 25, 2020 1222 1241 1209 1236 0 +13.21(+1.08%)
Aug 24, 2020 1242 1247 1214 1223 0 -10.04(-0.81%)
Aug 21, 2020 1228 1241 1221 1233 0 +9.45(+0.77%)
Aug 20, 2020 1230 1242 1214 1224 0 -14.11(-1.14%)
Aug 19, 2020 1272 1274 1232 1238 0 -31.71(-2.50%)
Aug 18, 2020 1269 1286 1260 1270 0 +2.17(+0.17%)
Aug 17, 2020 1260 1276 1242 1267 0 +27.06(+2.18%)
Aug 14, 2020 1261 1276 1232 1240 0 -27.42(-2.16%)
Aug 13, 2020 1267 1281 1257 1268 0 -1.01(-0.08%)
Aug 12, 2020 1283 1293 1252 1269 0 -2.21(-0.17%)
Aug 11, 2020 1273 1297 1266 1271 0 +4.46(+0.35%)
Aug 10, 2020 1282 1295 1259 1267 0 -11.98(-0.94%)
Aug 07, 2020 1308 1318 1265 1278 0 -37.86(-2.88%)
Aug 06, 2020 1326 1336 1290 1316 0 -2.85(-0.22%)
Aug 05, 2020 1294 1337 1277 1319 0 +37.69(+2.94%)
Aug 04, 2020 1270 1286 1260 1282 0 +15.16(+1.20%)
Aug 03, 2020 1250 1273 1239 1266 0 +21.84(+1.75%)
Jul 31, 2020 1244 1261 1231 1245 0 +4.81(+0.39%)
Jul 30, 2020 1223 1248 1210 1240 0 +10.76(+0.88%)
Jul 29, 2020 1240 1264 1214 1229 0 -7.19(-0.58%)
Jul 28, 2020 1243 1286 1233 1236 0 -25.51(-2.02%)
Jul 27, 2020 1252 1269 1238 1262 0 +9.16(+0.73%)
Jul 24, 2020 1244 1271 1220 1252 0 -2.57(-0.20%)
Jul 23, 2020 1303 1310 1246 1255 0 -41.85(-3.23%)
Jul 22, 2020 1298 1313 1279 1297 0 -8.90(-0.68%)
Jul 21, 2020 1316 1329 1298 1306 0 +6.12(+0.47%)
Jul 20, 2020 1282 1309 1276 1300 0 +26.00(+2.04%)
Jul 17, 2020 1289 1300 1264 1274 0 -9.75(-0.76%)
Jul 16, 2020 1265 1297 1245 1283 0 +3.71(+0.29%)
Jul 15, 2020 1247 1291 1221 1280 0 +43.61(+3.53%)
Jul 14, 2020 1233 1253 1211 1236 0 -8.61(-0.69%)
Jul 13, 2020 1302 1308 1241 1245 0 -27.42(-2.16%)
Jul 10, 2020 1265 1278 1245 1272 0 +6.60(+0.52%)
Jul 09, 2020 1260 1281 1246 1266 0 +25.44(+2.05%)
Jul 08, 2020 1225 1254 1216 1240 0 +24.19(+1.99%)
Jul 07, 2020 1234 1266 1210 1216 0 -37.66(-3.00%)
Jul 06, 2020 1239 1270 1230 1254 0 +48.26(+4.00%)
Jul 03, 2020 1196 1224 1184 1205 0 +0.00(+0.00%)
Jul 02, 2020 1196 1224 1184 1205 0 +26.19(+2.22%)
Jul 01, 2020 1169 1187 1160 1179 0 +10.01(+0.86%)
Jun 30, 2020 1178 1198 1164 1169 0 -5.64(-0.48%)
Jun 29, 2020 1184 1193 1158 1175 0 -4.46(-0.38%)
Jun 26, 2020 1177 1191 1167 1179 0 +0.29(+0.02%)
Jun 25, 2020 1169 1183 1156 1179 0 +4.12(+0.35%)
Jun 24, 2020 1185 1197 1165 1175 0 -19.62(-1.64%)
Jun 23, 2020 1202 1213 1188 1194 0 +7.65(+0.64%)
Jun 22, 2020 1197 1207 1161 1187 0 -16.37(-1.36%)
Jun 19, 2020 1179 1236 1169 1203 0 +39.08(+3.36%)
Jun 18, 2020 1168 1182 1159 1164 0 -9.03(-0.77%)
Jun 17, 2020 1150 1186 1134 1173 0 +31.44(+2.75%)
Jun 16, 2020 1184 1191 1130 1142 0 -9.08(-0.79%)
Jun 15, 2020 1138 1163 1125 1151 0 -11.97(-1.03%)
Jun 12, 2020 1174 1190 1145 1163 0 +2.22(+0.19%)
Jun 11, 2020 1181 1196 1151 1160 0 -50.32(-4.16%)
Jun 10, 2020 1198 1225 1188 1211 0 +17.83(+1.49%)
Jun 09, 2020 1204 1212 1177 1193 0 -24.76(-2.03%)
Jun 08, 2020 1230 1250 1200 1218 0 +10.01(+0.83%)
Jun 05, 2020 1213 1243 1202 1208 0 +20.08(+1.69%)
Jun 04, 2020 1181 1201 1170 1188 0 +0.19(+0.02%)
Jun 03, 2020 1183 1202 1167 1187 0 +13.75(+1.17%)
Jun 02, 2020 1159 1190 1144 1174 0 +27.38(+2.39%)
Jun 01, 2020 1126 1159 1121 1146 0 +16.93(+1.50%)
May 29, 2020 1100 1135 1082 1129 0 +26.73(+2.42%)
May 28, 2020 1113 1120 1099 1103 0 -5.64(-0.51%)
May 27, 2020 1121 1128 1091 1108 0 -0.81(-0.07%)
May 26, 2020 1115 1125 1096 1109 0 +24.05(+2.22%)
May 25, 2020 1088 1100 1074 1085 0 +0.05(+0.00%)
May 22, 2020 1088 1100 1074 1085 0 -18.71(-1.70%)
May 21, 2020 1106 1127 1092 1104 0 -14.31(-1.28%)
May 20, 2020 1155 1165 1111 1118 0 -25.81(-2.26%)
May 19, 2020 1144 1177 1126 1144 0 +10.41(+0.92%)
May 18, 2020 1122 1144 1107 1133 0 +39.72(+3.63%)
May 15, 2020 1096 1114 1078 1094 0 -3.97(-0.36%)
May 14, 2020 1082 1106 1063 1098 0 -5.09(-0.46%)
May 13, 2020 1137 1142 1089 1103 0 -32.41(-2.86%)
May 12, 2020 1147 1157 1131 1135 0 -7.57(-0.66%)
May 11, 2020 1149 1166 1132 1143 0 -8.53(-0.74%)
May 08, 2020 1123 1163 1111 1151 0 +36.62(+3.29%)
May 07, 2020 1108 1132 1092 1115 0 +9.46(+0.86%)
May 06, 2020 1115 1128 1098 1105 0 -2.52(-0.23%)
May 05, 2020 1100 1122 1087 1108 0 +33.66(+3.13%)
May 04, 2020 1074 1084 1057 1074 0 -9.73(-0.90%)
May 01, 2020 1105 1122 1066 1084 0 -50.21(-4.43%)
Apr 30, 2020 1128 1145 1111 1134 0 -5.48(-0.48%)
Apr 29, 2020 1108 1151 1101 1139 0 +53.72(+4.95%)
Apr 28, 2020 1111 1141 1080 1086 0 -1.66(-0.15%)
Apr 27, 2020 1031 1098 1025 1087 0 +72.91(+7.19%)
Apr 24, 2020 1025 1034 998.90 1015 0 -1.58(-0.16%)
Apr 23, 2020 1039 1057 1006 1016 0 -18.25(-1.76%)
Apr 22, 2020 1055 1117 1023 1034 0 +11.12(+1.09%)
Apr 21, 2020 1002 1044 985.91 1023 0 +12.28(+1.21%)
Apr 20, 2020 1020 1036 1007 1011 0 -23.26(-2.25%)
Apr 17, 2020 1024 1043 1010 1034 0 +25.53(+2.53%)
Apr 16, 2020 1035 1046 996.90 1009 0 -20.23(-1.97%)
Apr 15, 2020 1033 1055 1021 1029 0 -25.91(-2.46%)
Apr 14, 2020 1069 1081 1036 1055 0 +15.12(+1.45%)
Apr 13, 2020 1032 1047 1018 1040 0 +5.29(+0.51%)
Apr 09, 2020 1019 1051 1002 1034 0 +25.20(+2.50%)
Apr 08, 2020 993.77 1022 968.86 1009 0 -2.62(-0.26%)
Apr 07, 2020 1016 1035 994.23 1012 0 +24.70(+2.50%)
Apr 06, 2020 979.95 1002 962.78 987.12 0 +37.36(+3.93%)
Apr 03, 2020 951.06 965.85 929.82 949.76 0 -7.75(-0.81%)
Apr 02, 2020 938.67 987.66 930.93 957.51 0 +17.52(+1.86%)
Apr 01, 2020 959.02 967.36 923.94 939.99 0 -38.02(-3.89%)
Mar 31, 2020 975.41 996.54 954.02 978.01 0 -0.58(-0.06%)
Mar 30, 2020 972.11 1001 941.89 978.59 0 -0.70(-0.07%)
Mar 27, 2020 1001 1021 960.67 979.29 0 -72.77(-6.92%)
Mar 26, 2020 1033 1069 1013 1052 0 +16.45(+1.59%)
Mar 25, 2020 1011 1072 986.82 1036 0 +27.92(+2.77%)
Mar 24, 2020 943.90 1029 937.20 1008 0 +96.48(+10.59%)
Mar 23, 2020 927.65 948.42 882.22 911.21 0 -16.34(-1.76%)
Mar 20, 2020 975.38 1010 914.00 927.55 0 -33.80(-3.52%)
Mar 19, 2020 946.46 990.87 923.61 961.36 0 +9.01(+0.95%)
Mar 18, 2020 950.34 998.83 912.14 952.34 0 -45.44(-4.55%)
Mar 17, 2020 988.10 1022 941.89 997.78 0 +21.40(+2.19%)
Mar 16, 2020 970.74 1036 943.25 976.38 0 -83.50(-7.88%)
Mar 13, 2020 1044 1084 1006 1060 0 +52.77(+5.24%)
Mar 12, 2020 1023 1051 990.89 1007 0 -77.14(-7.11%)
Mar 11, 2020 1083 1115 1063 1084 0 -18.50(-1.68%)
Mar 10, 2020 1120 1131 1074 1103 0 +10.23(+0.94%)
Mar 09, 2020 1068 1120 1049 1093 0 -33.46(-2.97%)
Mar 06, 2020 1130 1151 1099 1126 0 -28.46(-2.47%)
Mar 05, 2020 1150 1169 1123 1154 0 -9.07(-0.78%)
Mar 04, 2020 1155 1177 1136 1164 0 +19.49(+1.70%)
Mar 03, 2020 1155 1173 1122 1144 0 -9.71(-0.84%)
Mar 02, 2020 1124 1168 1113 1154 0 +42.21(+3.80%)
Feb 28, 2020 1117 1132 1078 1112 0 -29.19(-2.56%)
Feb 27, 2020 1135 1176 1129 1141 0 -8.25(-0.72%)
Feb 26, 2020 1162 1182 1143 1149 0 -6.49(-0.56%)
Feb 25, 2020 1173 1183 1148 1155 0 -8.13(-0.70%)
Feb 24, 2020 1155 1178 1141 1164 0 -28.57(-2.40%)
Feb 21, 2020 1191 1203 1175 1192 0 -1.71(-0.14%)
Feb 20, 2020 1222 1231 1188 1194 0 -34.98(-2.85%)
Feb 19, 2020 1217 1234 1202 1229 0 +19.03(+1.57%)
Feb 18, 2020 1228 1234 1201 1210 0 -17.08(-1.39%)
Feb 14, 2020 1216 1237 1207 1227 0 +16.38(+1.35%)
Feb 13, 2020 1200 1217 1191 1211 0 +3.47(+0.29%)
Feb 12, 2020 1203 1221 1180 1207 0 +8.66(+0.72%)
Feb 11, 2020 1186 1210 1181 1198 0 +16.98(+1.44%)
Feb 10, 2020 1167 1185 1162 1181 0 +6.61(+0.56%)
Feb 07, 2020 1169 1184 1159 1175 0 +0.00(+0.00%)
Feb 06, 2020 1175 1190 1164 1175 0 +11.44(+0.98%)
Feb 05, 2020 1170 1183 1138 1163 0 +5.10(+0.44%)
Feb 04, 2020 1154 1176 1144 1158 0 +27.83(+2.46%)
Feb 03, 2020 1103 1141 1096 1130 0 +35.70(+3.26%)
Jan 31, 2020 1110 1114 1086 1095 0 -19.56(-1.76%)
Jan 30, 2020 1126 1134 1099 1114 0 -38.58(-3.35%)
Jan 29, 2020 1160 1164 1136 1153 0 +0.56(+0.05%)
Jan 28, 2020 1138 1181 1115 1152 0 +23.64(+2.09%)
Jan 27, 2020 1097 1142 1084 1129 0 -16.78(-1.46%)
Jan 24, 2020 1179 1182 1139 1145 0 -29.74(-2.53%)
Jan 23, 2020 1176 1184 1155 1175 0 -25.05(-2.09%)
Jan 22, 2020 1207 1231 1195 1200 0 +4.72(+0.39%)
Jan 21, 2020 1194 1217 1184 1196 0 -23.50(-1.93%)
Jan 20, 2020 1247 1253 1209 1219 0 -0.03(-0.00%)
Jan 17, 2020 1247 1253 1209 1219 0 -25.90(-2.08%)
Jan 16, 2020 1238 1253 1233 1245 0 +16.59(+1.35%)
Jan 15, 2020 1220 1235 1214 1228 0 +11.31(+0.93%)
Jan 14, 2020 1205 1220 1191 1217 0 +9.60(+0.80%)
Jan 13, 2020 1194 1210 1185 1207 0 +23.48(+1.98%)
Jan 10, 2020 1203 1207 1180 1184 0 -16.31(-1.36%)
Jan 09, 2020 1203 1223 1188 1200 0 +15.54(+1.31%)
Jan 08, 2020 1181 1197 1175 1185 0 +5.70(+0.48%)
Jan 07, 2020 1181 1213 1174 1179 0 +3.90(+0.33%)
Jan 06, 2020 1155 1179 1152 1175 0 +12.60(+1.08%)
Jan 03, 2020 1155 1178 1150 1163 0 -5.36(-0.46%)
Jan 02, 2020 1152 1171 1145 1168 0 +35.12(+3.10%)
Dec 31, 2019 1139 1147 1126 1133 0 -9.08(-0.80%)
Dec 30, 2019 1148 1150 1131 1142 0 -4.93(-0.43%)
Dec 27, 2019 1158 1166 1144 1147 0 -8.19(-0.71%)
Dec 26, 2019 1152 1162 1146 1155 0 +5.05(+0.44%)
Dec 24, 2019 1148 1157 1139 1150 0 -2.01(-0.17%)
Dec 23, 2019 1154 1160 1142 1152 0 +4.56(+0.40%)
Dec 20, 2019 1145 1155 1130 1147 0 +6.86(+0.60%)
Dec 19, 2019 1163 1172 1129 1141 0 -23.08(-1.98%)
Dec 18, 2019 1146 1173 1142 1164 0 +18.32(+1.60%)
Dec 17, 2019 1137 1151 1126 1145 0 +13.11(+1.16%)
Dec 16, 2019 1138 1148 1120 1132 0 +10.15(+0.90%)
Dec 13, 2019 1116 1131 1111 1122 0 +2.77(+0.25%)
Dec 12, 2019 1113 1127 1107 1119 0 +7.62(+0.69%)
Dec 11, 2019 1105 1117 1099 1112 0 +4.95(+0.45%)
Dec 10, 2019 1113 1119 1097 1107 0 -3.34(-0.30%)
Dec 09, 2019 1109 1118 1104 1110 0 +2.39(+0.22%)
Dec 06, 2019 1109 1119 1096 1108 0 -1.41(-0.13%)
Dec 05, 2019 1103 1115 1090 1109 0 +9.45(+0.86%)
Dec 04, 2019 1101 1107 1092 1100 0 +3.83(+0.35%)
Dec 03, 2019 1096 1103 1069 1096 0 -10.54(-0.95%)
Dec 02, 2019 1102 1113 1092 1106 0 +5.43(+0.49%)
Nov 29, 2019 1112 1118 1091 1101 0 -20.66(-1.84%)
Nov 28, 2019 1119 1126 1100 1122 0 +0.00(+0.00%)
Nov 27, 2019 1119 1126 1100 1122 0 +1.09(+0.10%)
Nov 26, 2019 1111 1128 1106 1120 0 +8.87(+0.80%)
Nov 25, 2019 1094 1117 1091 1112 0 +26.17(+2.41%)
Nov 22, 2019 1085 1098 1077 1085 0 +3.16(+0.29%)
Nov 21, 2019 1087 1099 1068 1082 0 -6.57(-0.60%)
Nov 20, 2019 1109 1114 1080 1089 0 -23.57(-2.12%)
Nov 19, 2019 1113 1124 1101 1112 0 -2.79(-0.25%)
Nov 18, 2019 1111 1122 1102 1115 0 +6.10(+0.55%)
Nov 15, 2019 1115 1125 1097 1109 0 +1.29(+0.12%)
Nov 14, 2019 1109 1124 1097 1108 0 -4.23(-0.38%)
Nov 13, 2019 1099 1119 1083 1112 0 +12.10(+1.10%)
Nov 12, 2019 1104 1114 1088 1100 0 -3.80(-0.34%)
Nov 11, 2019 1089 1109 1080 1104 0 +9.44(+0.86%)
Nov 08, 2019 1111 1117 1083 1094 0 -20.72(-1.86%)
Nov 07, 2019 1103 1136 1077 1115 0 +14.82(+1.35%)
Nov 06, 2019 1111 1117 1091 1100 0 -6.85(-0.62%)
Nov 05, 2019 1112 1119 1091 1107 0 +1.96(+0.18%)
Nov 04, 2019 1102 1112 1085 1105 0 +12.41(+1.14%)
Nov 01, 2019 1115 1118 1088 1093 0 -14.47(-1.31%)
Oct 31, 2019 1114 1122 1093 1107 0 -6.99(-0.63%)
Oct 30, 2019 1101 1118 1089 1114 0 +7.50(+0.68%)
Oct 29, 2019 1099 1113 1085 1107 0 +1.09(+0.10%)
Oct 28, 2019 1110 1124 1099 1106 0 +0.23(+0.02%)
Oct 25, 2019 1097 1116 1086 1105 0 +7.03(+0.64%)
Oct 24, 2019 1070 1110 1060 1098 0 +42.07(+3.98%)
Oct 23, 2019 1044 1071 1033 1056 0 +13.48(+1.29%)
Oct 22, 2019 1109 1125 1038 1043 0 -52.12(-4.76%)
Oct 21, 2019 1081 1102 1077 1095 0 +18.22(+1.69%)
Oct 18, 2019 1086 1093 1064 1077 0 -10.67(-0.98%)
Oct 17, 2019 1095 1101 1073 1087 0 +8.78(+0.81%)
Oct 16, 2019 1094 1098 1068 1078 0 -15.01(-1.37%)
Oct 15, 2019 1082 1105 1069 1094 0 +17.92(+1.67%)
Oct 14, 2019 1084 1097 1072 1076 0 -4.08(-0.38%)
Oct 11, 2019 1082 1103 1072 1080 0 +7.71(+0.72%)
Oct 10, 2019 1064 1085 1057 1072 0 +6.56(+0.62%)
Oct 09, 2019 1059 1072 1048 1065 0 +10.54(+1.00%)
Oct 08, 2019 1080 1087 1048 1055 0 -35.50(-3.26%)
Oct 07, 2019 1089 1099 1077 1090 0 -1.02(-0.09%)
Oct 04, 2019 1082 1096 1074 1091 0 +7.34(+0.68%)
Oct 03, 2019 1062 1089 1046 1084 0 +13.94(+1.30%)
Oct 02, 2019 1070 1081 1053 1070 0 -5.81(-0.54%)
Oct 01, 2019 1077 1091 1060 1076 0 +1.22(+0.11%)
Sep 30, 2019 1061 1082 1046 1075 0 +22.93(+2.18%)
Sep 27, 2019 1100 1113 1036 1052 0 -44.13(-4.03%)
Sep 26, 2019 1101 1111 1083 1096 0 -3.70(-0.34%)
Sep 25, 2019 1113 1125 1088 1100 0 -15.30(-1.37%)
Sep 24, 2019 1122 1132 1094 1115 0 -4.83(-0.43%)
Sep 23, 2019 1111 1123 1097 1120 0 +12.20(+1.10%)
Sep 20, 2019 1134 1140 1100 1108 0 -23.29(-2.06%)
Sep 19, 2019 1125 1143 1113 1131 0 +10.58(+0.94%)
Sep 18, 2019 1121 1128 1107 1120 0 -1.23(-0.11%)
Sep 17, 2019 1110 1124 1101 1121 0 +8.73(+0.78%)
Sep 16, 2019 1113 1128 1103 1113 0 -8.02(-0.72%)
Sep 13, 2019 1119 1131 1107 1121 0 +9.23(+0.83%)
Sep 12, 2019 1104 1121 1094 1112 0 +16.17(+1.48%)
Sep 11, 2019 1090 1104 1081 1095 0 +8.90(+0.82%)
Sep 10, 2019 1124 1130 1068 1086 0 -44.93(-3.97%)
Sep 09, 2019 1124 1144 1106 1131 0 +0.61(+0.05%)
Sep 06, 2019 1142 1149 1121 1131 0 -8.61(-0.76%)
Sep 05, 2019 1121 1148 1105 1139 0 +24.76(+2.22%)
Sep 04, 2019 1135 1141 1100 1115 0 -10.90(-0.97%)
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.