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 (%)
Feb 28, 2018 919.04 932.68 909.39 916.35 0 +1.62(+0.18%)
Feb 27, 2018 928.92 932.52 905.48 914.72 0 -16.46(-1.77%)
Feb 26, 2018 939.64 942.98 911.93 931.18 0 -20.12(-2.11%)
Feb 23, 2018 934.29 958.45 924.29 951.30 0 +21.53(+2.32%)
Feb 22, 2018 927.72 944.97 911.11 929.77 0 +15.50(+1.69%)
Feb 21, 2018 918.34 935.80 909.21 914.27 0 +0.66(+0.07%)
Feb 20, 2018 912.00 924.59 901.96 913.62 0 -4.15(-0.45%)
Feb 16, 2018 917.77 917.77 917.77 917.77 0 +3.57(+0.39%)
Feb 15, 2018 901.31 920.11 892.50 914.20 0 +20.73(+2.32%)
Feb 14, 2018 866.84 897.69 862.96 893.47 0 +23.54(+2.71%)
Feb 13, 2018 873.18 883.03 860.89 869.92 0 -1.21(-0.14%)
Feb 12, 2018 867.81 891.12 860.03 871.13 0 +9.66(+1.12%)
Feb 09, 2018 854.91 869.34 838.66 861.47 0 +15.99(+1.89%)
Feb 08, 2018 879.17 887.52 843.75 845.48 0 -30.98(-3.53%)
Feb 07, 2018 869.44 887.36 865.45 876.45 0 -2.78(-0.32%)
Feb 06, 2018 858.26 888.93 846.21 879.23 0 -10.87(-1.22%)
Feb 05, 2018 894.68 912.76 877.18 890.10 0 -10.19(-1.13%)
Feb 02, 2018 912.30 918.49 895.62 900.29 0 -16.69(-1.82%)
Feb 01, 2018 912.29 929.93 900.73 916.98 0 -2.45(-0.27%)
Jan 31, 2018 924.13 927.60 908.39 919.43 0 +5.26(+0.58%)
Jan 30, 2018 923.00 927.02 901.88 914.17 0 -17.04(-1.83%)
Jan 29, 2018 929.89 942.21 916.80 931.21 0 -5.73(-0.61%)
Jan 26, 2018 929.35 947.22 924.45 936.94 0 +15.30(+1.66%)
Jan 25, 2018 924.99 946.35 914.35 921.64 0 +6.87(+0.75%)
Jan 24, 2018 916.06 927.21 899.44 914.76 0 -0.40(-0.04%)
Jan 23, 2018 943.29 948.87 899.18 915.16 0 -44.69(-4.66%)
Jan 22, 2018 971.40 973.93 942.69 959.85 0 -14.13(-1.45%)
Jan 19, 2018 977.73 983.34 959.22 973.98 0 +0.14(+0.01%)
Jan 18, 2018 980.68 990.56 965.33 973.84 0 -2.45(-0.25%)
Jan 17, 2018 969.51 984.52 956.91 976.30 0 +6.88(+0.71%)
Jan 16, 2018 999.67 1018 964.07 969.41 0 -24.95(-2.51%)
Jan 15, 2018 994.41 994.48 994.37 994.37 0 -0.12(-0.01%)
Jan 12, 2018 981.45 1001 977.92 994.48 0 +16.79(+1.72%)
Jan 11, 2018 979.56 990.49 964.77 977.69 0 -0.26(-0.03%)
Jan 10, 2018 973.76 984.04 961.22 977.95 0 -3.59(-0.37%)
Jan 09, 2018 974.44 986.27 959.72 981.53 0 +12.39(+1.28%)
Jan 08, 2018 962.68 978.90 951.31 969.14 0 +7.18(+0.75%)
Jan 05, 2018 961.60 968.66 941.34 961.95 0 +8.97(+0.94%)
Jan 04, 2018 977.70 988.20 948.09 952.98 0 -12.60(-1.30%)
Jan 03, 2018 949.99 976.51 944.77 965.58 0 +18.53(+1.96%)
Jan 02, 2018 935.45 955.01 930.21 947.05 0 +22.68(+2.45%)
Dec 29, 2017 924.38 924.38 924.38 924.38 0 +2.89(+0.31%)
Dec 28, 2017 929.94 937.69 916.06 921.49 0 -2.81(-0.30%)
Dec 27, 2017 924.54 927.91 912.40 924.29 0 +1.83(+0.20%)
Dec 26, 2017 918.09 926.66 907.73 922.47 0 +3.90(+0.42%)
Dec 22, 2017 923.30 928.30 914.73 918.57 0 -4.42(-0.48%)
Dec 21, 2017 925.11 931.83 915.30 923.00 0 +0.05(+0.00%)
Dec 20, 2017 926.40 930.62 912.43 922.95 0 +3.83(+0.42%)
Dec 19, 2017 924.94 935.80 913.54 919.12 0 -5.44(-0.59%)
Dec 18, 2017 914.43 933.95 907.75 924.56 0 +15.88(+1.75%)
Dec 15, 2017 898.80 914.53 892.59 908.68 0 +7.97(+0.88%)
Dec 14, 2017 902.52 910.42 890.04 900.71 0 +2.54(+0.28%)
Dec 13, 2017 905.30 911.31 887.02 898.17 0 -5.34(-0.59%)
Dec 12, 2017 911.14 918.68 894.72 903.51 0 -8.99(-0.99%)
Dec 11, 2017 920.23 925.87 905.99 912.50 0 -2.86(-0.31%)
Dec 08, 2017 915.63 930.46 908.80 915.36 0 +8.28(+0.91%)
Dec 07, 2017 908.09 919.98 895.92 907.08 0 -0.66(-0.07%)
Dec 06, 2017 873.30 910.51 870.25 907.74 0 +27.26(+3.10%)
Dec 05, 2017 879.01 889.11 865.13 880.48 0 -0.43(-0.05%)
Dec 04, 2017 892.01 901.88 866.24 880.91 0 -2.49(-0.28%)
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.