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 (%)
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%)
Jul 02, 2018 951.46 973.73 948.19 973.04 0 +9.13(+0.95%)
Jun 29, 2018 968.89 981.28 954.55 963.91 0 +1.23(+0.13%)
Jun 28, 2018 956.64 966.32 941.03 962.68 0 +5.17(+0.54%)
Jun 27, 2018 973.75 980.30 953.21 957.51 0 -17.30(-1.77%)
Jun 26, 2018 978.22 989.73 964.23 974.81 0 +3.10(+0.32%)
Jun 25, 2018 993.04 999.19 962.32 971.72 0 -31.72(-3.16%)
Jun 22, 2018 1026 1029 992.44 1003 0 -15.13(-1.49%)
Jun 21, 2018 1027 1031 1009 1019 0 -8.07(-0.79%)
Jun 20, 2018 1040 1044 1021 1027 0 -7.41(-0.72%)
Jun 19, 2018 1013 1036 1007 1034 0 +6.67(+0.65%)
Jun 18, 2018 1008 1030 999.11 1027 0 +10.49(+1.03%)
Jun 15, 2018 1017 1024 1015 1017 0 -0.61(-0.06%)
Jun 14, 2018 1005 1021 997.98 1018 0 +10.13(+1.01%)
Jun 13, 2018 1029 1034 987.47 1007 0 -20.24(-1.97%)
Jun 12, 2018 1027 1043 1020 1028 0 +2.41(+0.24%)
Jun 11, 2018 1025 1034 1015 1025 0 +1.89(+0.18%)
Jun 08, 2018 1019 1032 1009 1023 0 +3.26(+0.32%)
Jun 07, 2018 1025 1029 1009 1020 0 -3.31(-0.32%)
Jun 06, 2018 1014 1028 1008 1023 0 +13.14(+1.30%)
Jun 05, 2018 1001 1018 995.41 1010 0 +12.17(+1.22%)
Jun 04, 2018 1000 1013 979.50 998.05 0 +2.44(+0.24%)
Jun 01, 2018 985.12 1002 975.39 995.62 0 +12.76(+1.30%)
May 31, 2018 971.66 998.36 969.48 982.85 0 +9.77(+1.00%)
May 30, 2018 978.43 994.14 969.22 973.08 0 -0.91(-0.09%)
May 29, 2018 968.52 986.91 962.52 973.99 0 -12.38(-1.26%)
May 28, 2018 986.37 986.37 986.37 986.37 0 +0.02(+0.00%)
May 25, 2018 1004 1016 980.76 986.35 0 -18.45(-1.84%)
May 24, 2018 981.39 1011 977.43 1005 0 +17.87(+1.81%)
May 23, 2018 959.85 994.23 958.20 986.93 0 +25.80(+2.68%)
May 22, 2018 963.70 974.43 956.61 961.13 0 -1.68(-0.17%)
May 21, 2018 958.67 979.40 956.49 962.81 0 +13.43(+1.41%)
May 18, 2018 950.46 958.63 944.28 949.38 0 +2.20(+0.23%)
May 17, 2018 938.10 952.90 934.27 947.18 0 +6.59(+0.70%)
May 16, 2018 936.63 950.66 933.08 940.59 0 +3.98(+0.42%)
May 15, 2018 936.88 945.08 929.28 936.62 0 -2.30(-0.24%)
May 14, 2018 941.88 954.15 935.82 938.91 0 -0.61(-0.06%)
May 11, 2018 950.24 955.09 931.43 939.52 0 -9.66(-1.02%)
May 10, 2018 942.69 962.71 933.11 949.18 0 +4.15(+0.44%)
May 09, 2018 949.08 959.85 941.47 945.03 0 -2.98(-0.31%)
May 08, 2018 948.13 955.89 936.18 948.01 0 +4.20(+0.44%)
May 07, 2018 938.41 954.06 929.76 943.81 0 +7.20(+0.77%)
May 04, 2018 945.63 949.87 923.52 936.61 0 -10.44(-1.10%)
May 03, 2018 939.05 958.79 913.75 947.06 0 +7.99(+0.85%)
May 02, 2018 932.88 956.54 927.94 939.07 0 +6.56(+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.