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, 2014 596.23 614.31 591.35 607.91 0 +14.43(+2.43%)
Mar 28, 2014 579.12 605.27 577.77 593.48 0 +13.98(+2.41%)
Mar 27, 2014 592.29 597.39 571.03 579.50 0 -12.60(-2.13%)
Mar 26, 2014 597.81 605.35 587.38 592.11 0 -2.38(-0.40%)
Mar 25, 2014 590.70 602.28 583.14 594.49 0 +5.38(+0.91%)
Mar 24, 2014 601.83 608.14 583.16 589.10 0 -12.65(-2.10%)
Mar 21, 2014 607.66 614.38 599.09 601.75 0 -2.38(-0.39%)
Mar 20, 2014 605.34 613.36 594.91 604.14 0 -2.51(-0.41%)
Mar 19, 2014 606.61 615.56 598.76 606.65 0 -0.08(-0.01%)
Mar 18, 2014 592.84 612.00 592.06 606.73 0 +18.52(+3.15%)
Mar 17, 2014 588.03 595.76 581.94 588.21 0 +4.81(+0.82%)
Mar 14, 2014 586.66 593.11 575.44 583.40 0 -6.43(-1.09%)
Mar 13, 2014 595.77 601.17 583.81 589.83 0 -4.23(-0.71%)
Mar 12, 2014 586.44 599.91 580.42 594.05 0 +2.46(+0.42%)
Mar 11, 2014 604.90 611.00 588.00 591.59 0 -13.46(-2.22%)
Mar 10, 2014 603.98 616.79 598.02 605.05 0 -1.76(-0.29%)
Mar 07, 2014 616.64 625.12 602.71 606.81 0 -7.33(-1.19%)
Mar 06, 2014 618.20 624.61 609.13 614.15 0 -2.70(-0.44%)
Mar 05, 2014 621.80 625.73 611.83 616.84 0 -4.63(-0.74%)
Mar 04, 2014 620.10 634.67 614.01 621.47 0 +8.59(+1.40%)
Mar 03, 2014 610.69 622.58 604.02 612.88 0 -2.09(-0.34%)
Feb 28, 2014 623.87 628.20 610.48 614.97 0 -8.99(-1.44%)
Feb 27, 2014 626.22 635.96 611.92 623.96 0 -5.20(-0.83%)
Feb 26, 2014 644.28 651.01 622.68 629.16 0 -12.41(-1.93%)
Feb 25, 2014 636.00 648.09 628.40 641.57 0 +7.15(+1.13%)
Feb 24, 2014 627.37 641.75 623.85 634.41 0 +7.86(+1.25%)
Feb 21, 2014 619.04 636.62 612.69 626.55 0 +14.60(+2.39%)
Feb 20, 2014 607.49 621.06 600.01 611.95 0 +3.91(+0.64%)
Feb 19, 2014 613.38 622.34 605.17 608.04 0 -6.79(-1.10%)
Feb 18, 2014 603.09 620.60 597.28 614.83 0 +13.37(+2.22%)
Feb 14, 2014 601.46 601.46 601.46 0 +0.76(+0.13%)
Feb 13, 2014 587.98 605.17 584.32 600.70 0 +7.65(+1.29%)
Feb 12, 2014 587.46 598.49 583.55 593.04 0 +6.24(+1.06%)
Feb 11, 2014 583.66 592.35 577.56 586.80 0 +4.55(+0.78%)
Feb 10, 2014 588.86 596.19 574.16 582.25 0 -9.37(-1.58%)
Feb 07, 2014 584.84 600.51 579.84 591.62 0 +3.62(+0.61%)
Feb 06, 2014 572.68 591.67 568.32 588.00 0 +22.71(+4.02%)
Feb 05, 2014 563.34 575.91 551.09 565.29 0 -0.89(-0.16%)
Feb 04, 2014 561.81 573.98 554.32 566.19 0 +7.29(+1.30%)
Feb 03, 2014 574.47 580.67 553.11 558.90 0 -16.68(-2.90%)
Jan 31, 2014 574.77 583.53 567.45 575.58 0 -6.52(-1.12%)
Jan 30, 2014 588.41 595.16 573.54 582.10 0 -2.50(-0.43%)
Jan 29, 2014 589.55 598.79 578.14 584.60 0 -15.37(-2.56%)
Jan 28, 2014 589.14 606.90 583.88 599.97 0 +12.10(+2.06%)
Jan 27, 2014 602.96 605.64 580.42 587.87 0 -14.94(-2.48%)
Jan 24, 2014 622.40 625.41 597.29 602.81 0 -25.07(-3.99%)
Jan 23, 2014 638.30 642.22 615.15 627.87 0 -17.25(-2.67%)
Jan 22, 2014 644.60 654.42 636.56 645.12 0 +2.96(+0.46%)
Jan 21, 2014 645.00 654.64 624.84 642.16 0 +4.05(+0.63%)
Jan 20, 2014 0.5342 638.11 638.11 638.11 0 -0.03(-0.00%)
Jan 17, 2014 633.87 650.52 627.17 638.14 0 +5.15(+0.81%)
Jan 16, 2014 625.42 638.33 619.99 632.99 0 +7.63(+1.22%)
Jan 15, 2014 616.37 629.93 614.19 625.37 0 +8.98(+1.46%)
Jan 14, 2014 603.56 620.96 600.31 616.38 0 +12.63(+2.09%)
Jan 13, 2014 609.13 614.31 597.10 603.75 0 -5.82(-0.96%)
Jan 10, 2014 608.84 615.99 600.10 609.57 0 +3.05(+0.50%)
Jan 09, 2014 604.08 620.45 597.97 606.52 0 +2.17(+0.36%)
Jan 08, 2014 587.67 613.61 584.38 604.35 0 +29.94(+5.21%)
Jan 07, 2014 567.60 580.62 560.21 574.41 0 +8.62(+1.52%)
Jan 06, 2014 567.12 573.74 559.73 565.80 0 -0.29(-0.05%)
Jan 03, 2014 564.49 573.38 559.09 566.09 0 -0.05(-0.01%)
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.