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, 2014 514.51 521.69 507.06 510.98 0 -10.98(-2.10%)
Jul 23, 2014 523.85 529.80 516.33 521.96 0 -1.14(-0.22%)
Jul 22, 2014 523.53 531.94 511.50 523.10 0 -8.96(-1.68%)
Jul 21, 2014 535.77 539.84 527.63 532.06 0 -6.00(-1.11%)
Jul 18, 2014 532.17 541.26 529.24 538.06 0 +5.24(+0.98%)
Jul 17, 2014 536.33 544.77 530.47 532.82 0 -6.25(-1.16%)
Jul 16, 2014 541.30 546.43 533.89 539.07 0 -0.41(-0.08%)
Jul 15, 2014 548.59 552.41 535.77 539.49 0 -10.89(-1.98%)
Jul 14, 2014 554.18 558.44 547.49 550.38 0 +0.19(+0.03%)
Jul 11, 2014 550.51 554.82 542.00 550.19 0 +0.20(+0.04%)
Jul 10, 2014 545.29 557.43 540.10 549.99 0 -4.68(-0.84%)
Jul 09, 2014 550.55 559.09 544.99 554.66 0 +5.13(+0.93%)
Jul 08, 2014 557.26 559.46 544.27 549.54 0 -8.72(-1.56%)
Jul 07, 2014 570.78 573.75 556.11 558.25 0 -16.49(-2.87%)
Jul 04, 2014 0.6653 574.75 574.67 574.75 0 +0.06(+0.01%)
Jul 03, 2014 563.42 577.59 562.07 574.69 0 +13.56(+2.42%)
Jul 02, 2014 566.60 573.56 559.30 561.13 0 -6.43(-1.13%)
Jul 01, 2014 562.83 578.07 559.74 567.56 0 +4.33(+0.77%)
Jun 30, 2014 560.24 567.26 554.87 563.23 0 +0.81(+0.14%)
Jun 27, 2014 558.14 566.74 551.58 562.42 0 +2.03(+0.36%)
Jun 26, 2014 562.57 568.94 553.57 560.39 0 -2.72(-0.48%)
Jun 25, 2014 547.98 565.35 544.96 563.11 0 +10.32(+1.87%)
Jun 24, 2014 556.71 566.26 550.40 552.80 0 -4.86(-0.87%)
Jun 23, 2014 556.89 563.40 545.89 557.65 0 +1.38(+0.25%)
Jun 20, 2014 551.62 559.24 543.46 556.28 0 +5.96(+1.08%)
Jun 19, 2014 560.20 564.71 538.71 550.31 0 -11.63(-2.07%)
Jun 18, 2014 561.21 566.56 553.74 561.94 0 +0.93(+0.17%)
Jun 17, 2014 557.39 567.21 551.38 561.01 0 +2.15(+0.38%)
Jun 16, 2014 553.93 562.75 548.59 558.86 0 +3.69(+0.66%)
Jun 13, 2014 554.75 561.06 550.16 555.17 0 +0.53(+0.10%)
Jun 12, 2014 555.84 562.89 547.53 554.64 0 -3.42(-0.61%)
Jun 11, 2014 560.69 564.88 551.90 558.05 0 -5.83(-1.03%)
Jun 10, 2014 556.85 567.79 551.74 563.88 0 +6.43(+1.15%)
Jun 06, 2014 557.85 564.92 550.63 557.45 0 +3.43(+0.62%)
Jun 05, 2014 546.04 558.46 541.44 554.02 0 +9.42(+1.73%)
Jun 04, 2014 537.91 548.39 532.66 544.60 0 +2.67(+0.49%)
Jun 03, 2014 546.54 551.67 534.30 541.92 0 -6.99(-1.27%)
Jun 02, 2014 550.14 556.63 540.88 548.92 0 +0.73(+0.13%)
May 30, 2014 547.89 554.04 540.81 548.19 0 +0.31(+0.06%)
May 29, 2014 545.37 552.57 539.91 547.88 0 +3.12(+0.57%)
May 28, 2014 552.05 556.13 540.56 544.76 0 -8.00(-1.45%)
May 27, 2014 550.61 556.91 543.95 552.76 0 +4.25(+0.78%)
May 26, 2014 0.8805 548.56 548.51 548.51 0 -0.05(-0.01%)
May 23, 2014 547.36 555.12 538.23 548.56 0 +4.06(+0.74%)
May 22, 2014 563.06 570.01 537.42 544.50 0 -21.61(-3.82%)
May 21, 2014 562.53 570.93 556.14 566.11 0 +5.79(+1.03%)
May 20, 2014 561.71 566.97 551.26 560.32 0 -3.29(-0.58%)
May 19, 2014 551.31 565.81 548.15 563.62 0 +9.69(+1.75%)
May 16, 2014 550.12 556.34 541.91 553.92 0 +4.45(+0.81%)
May 15, 2014 547.33 554.94 537.54 549.47 0 -1.53(-0.28%)
May 14, 2014 556.93 559.60 545.09 551.01 0 -6.29(-1.13%)
May 13, 2014 561.10 568.39 553.29 557.29 0 -6.21(-1.10%)
May 12, 2014 551.72 567.20 547.87 563.50 0 +13.75(+2.50%)
May 09, 2014 543.68 554.94 537.73 549.75 0 +5.87(+1.08%)
May 08, 2014 546.30 564.63 537.12 543.88 0 -5.96(-1.08%)
May 07, 2014 550.66 558.92 534.99 549.84 0 +0.60(+0.11%)
May 06, 2014 551.23 562.22 545.05 549.24 0 -8.23(-1.48%)
May 05, 2014 560.30 565.48 547.71 557.46 0 -11.33(-1.99%)
May 02, 2014 555.84 577.77 552.75 568.80 0 +13.69(+2.47%)
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.