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 (%)
May 31, 2017 763.23 780.11 758.03 774.03 0 +7.88(+1.03%)
May 30, 2017 781.28 785.15 763.40 766.16 0 -18.06(-2.30%)
May 29, 2017 779.62 788.34 775.19 784.22 0 +0.02(+0.00%)
May 26, 2017 779.62 788.36 775.19 784.19 0 +2.02(+0.26%)
May 25, 2017 788.53 791.99 773.52 782.17 0 -3.29(-0.42%)
May 24, 2017 784.67 791.25 778.20 785.46 0 +1.29(+0.16%)
May 23, 2017 785.54 788.30 773.15 784.17 0 +0.20(+0.03%)
May 22, 2017 774.39 787.75 768.10 783.98 0 +9.44(+1.22%)
May 19, 2017 759.03 778.88 757.08 774.53 0 +20.19(+2.68%)
May 18, 2017 755.84 761.09 739.51 754.34 0 -6.59(-0.87%)
May 17, 2017 797.10 798.55 754.44 760.93 0 -46.92(-5.81%)
May 16, 2017 792.55 814.11 783.92 807.85 0 +20.68(+2.63%)
May 15, 2017 791.33 797.64 772.20 787.17 0 -2.72(-0.34%)
May 12, 2017 784.21 800.76 776.23 789.89 0 +4.25(+0.54%)
May 11, 2017 774.96 787.57 767.16 785.64 0 +8.37(+1.08%)
May 10, 2017 773.09 786.22 767.44 777.27 0 +4.76(+0.62%)
May 09, 2017 767.69 782.75 764.26 772.50 0 +5.23(+0.68%)
May 08, 2017 753.37 771.69 750.58 767.28 0 +14.53(+1.93%)
May 05, 2017 740.86 760.65 726.30 752.75 0 +7.61(+1.02%)
May 04, 2017 749.16 756.81 740.04 745.14 0 +3.13(+0.42%)
May 03, 2017 741.32 749.92 733.51 742.01 0 -0.15(-0.02%)
May 02, 2017 743.72 752.89 737.45 742.16 0 -1.25(-0.17%)
May 01, 2017 744.37 749.29 737.07 743.40 0 +1.27(+0.17%)
Apr 28, 2017 752.64 755.46 738.26 742.13 0 -7.42(-0.99%)
Apr 27, 2017 752.19 757.71 745.91 749.55 0 -2.65(-0.35%)
Apr 26, 2017 757.40 765.69 742.41 752.20 0 -2.81(-0.37%)
Apr 25, 2017 732.37 766.20 727.08 755.01 0 +25.55(+3.50%)
Apr 24, 2017 729.45 740.12 720.02 729.46 0 +6.58(+0.91%)
Apr 21, 2017 717.20 727.65 713.89 722.87 0 +5.23(+0.73%)
Apr 20, 2017 718.51 723.23 711.88 717.64 0 +2.76(+0.39%)
Apr 19, 2017 698.86 719.97 696.00 714.88 0 +17.60(+2.52%)
Apr 18, 2017 694.65 701.41 688.88 697.28 0 +0.57(+0.08%)
Apr 17, 2017 687.98 699.08 684.07 696.71 0 +11.26(+1.64%)
Apr 13, 2017 688.02 693.45 681.03 685.45 0 -3.55(-0.52%)
Apr 12, 2017 698.50 701.29 685.39 689.00 0 -8.98(-1.29%)
Apr 11, 2017 692.00 701.98 683.85 697.98 0 +4.93(+0.71%)
Apr 10, 2017 700.84 705.07 688.52 693.05 0 -6.27(-0.90%)
Apr 07, 2017 701.95 710.40 691.21 699.33 0 -8.82(-1.25%)
Apr 06, 2017 700.68 712.29 694.93 708.15 0 +7.76(+1.11%)
Apr 05, 2017 707.81 714.85 697.95 700.39 0 -2.99(-0.42%)
Apr 04, 2017 700.59 709.38 696.71 703.38 0 +1.81(+0.26%)
Apr 03, 2017 707.43 712.00 693.28 701.57 0 -4.08(-0.58%)
Mar 31, 2017 701.72 712.45 696.57 705.65 0 +3.68(+0.52%)
Mar 30, 2017 697.23 706.70 692.40 701.97 0 +5.86(+0.84%)
Mar 29, 2017 687.69 700.04 684.51 696.11 0 +7.66(+1.11%)
Mar 28, 2017 683.85 693.43 679.18 688.45 0 +2.93(+0.43%)
Mar 27, 2017 682.46 689.32 671.45 685.52 0 -1.66(-0.24%)
Mar 24, 2017 682.68 694.35 677.30 687.19 0 +5.49(+0.80%)
Mar 23, 2017 682.26 687.78 676.02 681.70 0 -1.00(-0.15%)
Mar 22, 2017 670.44 686.54 661.43 682.71 0 +9.86(+1.47%)
Mar 21, 2017 687.66 689.75 668.35 672.85 0 -9.21(-1.35%)
Mar 20, 2017 673.38 685.79 669.04 682.06 0 +10.23(+1.52%)
Mar 17, 2017 662.94 676.85 658.37 671.83 0 +6.94(+1.04%)
Mar 16, 2017 663.52 668.94 658.72 664.89 0 +4.65(+0.70%)
Mar 15, 2017 647.95 668.99 644.99 660.24 0 +13.89(+2.15%)
Mar 14, 2017 646.68 652.47 638.97 646.34 0 -1.03(-0.16%)
Mar 13, 2017 641.40 650.37 637.23 647.38 0 +7.18(+1.12%)
Mar 10, 2017 635.02 643.97 632.55 640.20 0 +7.64(+1.21%)
Mar 09, 2017 635.38 639.14 629.10 632.56 0 -2.33(-0.37%)
Mar 08, 2017 639.69 643.93 632.05 634.89 0 -3.63(-0.57%)
Mar 07, 2017 641.88 649.43 633.73 638.53 0 -2.43(-0.38%)
Mar 06, 2017 632.00 645.11 628.03 640.95 0 +7.32(+1.16%)
Mar 03, 2017 633.46 641.32 620.76 633.63 0 -2.34(-0.37%)
Mar 02, 2017 631.17 641.89 626.38 635.97 0 +2.82(+0.45%)
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.