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 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%)
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.