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 (%)
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%)
Sep 03, 2019 1134 1152 1116 1126 0 -29.79(-2.58%)
Aug 30, 2019 1164 1179 1146 1155 0 -4.93(-0.42%)
Aug 29, 2019 1157 1170 1142 1160 0 +13.56(+1.18%)
Aug 28, 2019 1130 1165 1123 1147 0 +17.63(+1.56%)
Aug 27, 2019 1129 1142 1115 1129 0 +6.94(+0.62%)
Aug 26, 2019 1123 1133 1109 1122 0 +10.94(+0.98%)
Aug 23, 2019 1140 1147 1108 1111 0 -27.97(-2.46%)
Aug 22, 2019 1149 1154 1122 1139 0 -8.94(-0.78%)
Aug 21, 2019 1145 1155 1133 1148 0 +9.92(+0.87%)
Aug 20, 2019 1132 1146 1123 1138 0 +9.56(+0.85%)
Aug 19, 2019 1134 1144 1123 1129 0 +8.82(+0.79%)
Aug 16, 2019 1114 1127 1108 1120 0 +12.51(+1.13%)
Aug 15, 2019 1103 1124 1095 1107 0 +11.77(+1.07%)
Aug 14, 2019 1102 1116 1084 1095 0 -25.27(-2.25%)
Aug 13, 2019 1094 1134 1088 1121 0 +21.98(+2.00%)
Aug 12, 2019 1104 1113 1093 1099 0 -13.09(-1.18%)
Aug 09, 2019 1110 1128 1094 1112 0 -7.27(-0.65%)
Aug 08, 2019 1101 1130 1093 1119 0 +43.68(+4.06%)
Aug 07, 2019 1064 1086 1036 1075 0 +11.16(+1.05%)
Aug 06, 2019 1053 1070 1047 1064 0 -11.05(-1.03%)
Aug 02, 2019 1076 1093 1061 1075 0 -10.51(-0.97%)
Aug 01, 2019 1087 1118 1073 1086 0 +5.93(+0.55%)
Jul 31, 2019 1121 1127 1066 1080 0 -39.86(-3.56%)
Jul 30, 2019 1111 1125 1104 1120 0 +0.86(+0.08%)
Jul 29, 2019 1118 1125 1110 1119 0 -1.52(-0.14%)
Jul 26, 2019 1128 1137 1113 1120 0 -10.56(-0.93%)
Jul 25, 2019 1127 1139 1113 1131 0 -0.95(-0.08%)
Jul 24, 2019 1121 1142 1116 1132 0 +3.45(+0.31%)
Jul 23, 2019 1117 1147 1111 1129 0 +49.13(+4.55%)
Jul 22, 2019 1078 1087 1071 1079 0 +5.54(+0.52%)
Jul 19, 2019 1081 1093 1069 1074 0 -0.83(-0.08%)
Jul 18, 2019 1064 1080 1057 1075 0 +10.42(+0.98%)
Jul 17, 2019 1068 1074 1059 1064 0 -1.27(-0.12%)
Jul 16, 2019 1057 1079 1052 1066 0 +7.91(+0.75%)
Jul 15, 2019 1054 1075 1048 1058 0 +13.67(+1.31%)
Jul 12, 2019 1040 1057 1034 1044 0 +8.60(+0.83%)
Jul 11, 2019 1028 1038 1019 1035 0 +10.84(+1.06%)
Jul 10, 2019 1041 1046 1020 1024 0 -14.12(-1.36%)
Jul 09, 2019 1024 1041 1020 1039 0 +11.75(+1.14%)
Jul 08, 2019 1053 1056 1023 1027 0 -29.51(-2.79%)
Jul 05, 2019 1058 1065 1048 1056 0 -4.68(-0.44%)
Jul 04, 2019 1062 1068 1051 1061 0 +0.04(+0.00%)
Jul 03, 2019 1062 1068 1051 1061 0 +0.04(+0.00%)
Jul 02, 2019 1063 1070 1050 1061 0 -2.52(-0.24%)
Jul 01, 2019 1071 1085 1053 1064 0 +11.88(+1.13%)
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%)
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.