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 (%)
Sep 30, 2015 424.31 430.12 416.95 424.08 0 +3.97(+0.95%)
Sep 29, 2015 416.26 422.84 411.77 420.11 0 +4.31(+1.04%)
Sep 28, 2015 422.68 428.70 411.94 415.80 0 -8.91(-2.10%)
Sep 25, 2015 433.32 435.67 421.62 424.71 0 -3.86(-0.90%)
Sep 24, 2015 423.17 431.52 420.86 428.57 0 +2.88(+0.68%)
Sep 23, 2015 429.49 432.68 421.25 425.69 0 -2.66(-0.62%)
Sep 22, 2015 428.23 433.55 423.97 428.35 0 -4.67(-1.08%)
Sep 21, 2015 431.14 438.65 428.66 433.02 0 +4.74(+1.11%)
Sep 18, 2015 427.01 434.65 421.91 428.28 0 -3.28(-0.76%)
Sep 17, 2015 432.82 438.56 426.75 431.56 0 -1.44(-0.33%)
Sep 16, 2015 426.01 436.90 422.97 433.00 0 +6.35(+1.49%)
Sep 15, 2015 422.17 431.02 417.62 426.65 0 +5.06(+1.20%)
Sep 14, 2015 426.79 429.71 417.53 421.58 0 -4.91(-1.15%)
Sep 11, 2015 420.31 429.74 415.42 426.50 0 +3.95(+0.94%)
Sep 10, 2015 423.86 428.62 418.23 422.55 0 -1.25(-0.30%)
Sep 09, 2015 430.33 434.72 420.69 423.80 0 -2.90(-0.68%)
Sep 08, 2015 422.04 430.10 417.98 426.70 0 +11.65(+2.81%)
Sep 04, 2015 415.06 415.06 415.06 415.06 0 -6.56(-1.56%)
Sep 03, 2015 421.27 425.38 415.22 421.62 0 +0.89(+0.21%)
Sep 02, 2015 417.56 423.92 410.71 420.73 0 +6.38(+1.54%)
Sep 01, 2015 415.27 422.56 410.75 414.35 0 -9.03(-2.13%)
Aug 31, 2015 429.87 434.78 420.50 423.38 0 -8.66(-2.01%)
Aug 28, 2015 428.61 436.40 424.12 432.04 0 +2.08(+0.48%)
Aug 27, 2015 424.54 434.97 419.03 429.96 0 +8.66(+2.06%)
Aug 26, 2015 419.30 425.07 409.76 421.30 0 +8.96(+2.17%)
Aug 25, 2015 420.20 424.35 406.77 412.34 0 +4.55(+1.12%)
Aug 24, 2015 392.35 420.72 388.30 407.79 0 -7.80(-1.88%)
Aug 21, 2015 414.97 424.84 407.65 415.59 0 -4.27(-1.02%)
Aug 20, 2015 424.05 431.38 411.30 419.86 0 -5.42(-1.27%)
Aug 19, 2015 432.82 445.75 422.12 425.28 0 -14.15(-3.22%)
Aug 18, 2015 446.51 449.52 437.32 439.42 0 -8.14(-1.82%)
Aug 17, 2015 443.59 450.65 437.60 447.57 0 +1.88(+0.42%)
Aug 14, 2015 445.38 451.90 440.55 445.68 0 -0.01(-0.00%)
Aug 13, 2015 451.19 457.81 442.25 445.70 0 -4.42(-0.98%)
Aug 12, 2015 447.73 454.62 439.88 450.12 0 -1.28(-0.28%)
Aug 11, 2015 455.43 462.58 446.36 451.39 0 -10.69(-2.31%)
Aug 10, 2015 458.21 466.67 452.64 462.08 0 +6.58(+1.44%)
Aug 07, 2015 460.68 473.06 448.12 455.50 0 -10.33(-2.22%)
Aug 06, 2015 473.24 482.10 460.00 465.83 0 -9.08(-1.91%)
Aug 05, 2015 477.07 483.39 470.42 474.91 0 +1.23(+0.26%)
Aug 04, 2015 471.64 478.80 466.11 473.69 0 +2.91(+0.62%)
Aug 03, 2015 475.13 479.59 466.91 470.77 0 -5.12(-1.08%)
Jul 31, 2015 481.44 486.97 473.42 475.89 0 -3.75(-0.78%)
Jul 30, 2015 479.24 484.92 472.58 479.64 0 -3.71(-0.77%)
Jul 29, 2015 473.48 487.95 468.62 483.35 0 +8.90(+1.88%)
Jul 28, 2015 474.68 478.57 465.77 474.45 0 +2.58(+0.55%)
Jul 27, 2015 472.64 478.46 466.02 471.87 0 -7.67(-1.60%)
Jul 24, 2015 486.69 489.61 476.74 479.53 0 -9.05(-1.85%)
Jul 23, 2015 492.29 499.01 485.01 488.59 0 -2.06(-0.42%)
Jul 22, 2015 488.18 494.88 481.14 490.65 0 -0.01(-0.00%)
Jul 21, 2015 496.48 503.66 488.08 490.66 0 -4.03(-0.81%)
Jul 20, 2015 492.85 499.18 487.81 494.69 0 +2.62(+0.53%)
Jul 17, 2015 494.87 498.70 488.23 492.08 0 -3.37(-0.68%)
Jul 16, 2015 493.49 500.16 489.59 495.44 0 +4.96(+1.01%)
Jul 15, 2015 491.20 495.15 484.51 490.48 0 -0.66(-0.13%)
Jul 14, 2015 487.33 494.24 484.83 491.14 0 +2.45(+0.50%)
Jul 13, 2015 488.78 493.18 484.31 488.69 0 +2.67(+0.55%)
Jul 10, 2015 483.41 491.03 479.14 486.02 0 +4.86(+1.01%)
Jul 09, 2015 476.90 486.73 472.19 481.16 0 +13.36(+2.86%)
Jul 08, 2015 469.55 475.76 460.02 467.80 0 -8.58(-1.80%)
Jul 07, 2015 475.95 482.26 465.63 476.38 0 -2.08(-0.43%)
Jul 06, 2015 476.42 485.81 467.13 478.46 0 -3.61(-0.75%)
Jul 03, 2015 482.06 482.07 482.04 482.07 0 +0.01(+0.00%)
Jul 02, 2015 482.34 487.25 475.94 482.06 0 -0.58(-0.12%)
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.