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 29, 2018 912.94 912.94 912.94 912.94 0 +12.79(+1.42%)
Mar 28, 2018 910.31 914.57 886.21 900.15 0 -9.61(-1.06%)
Mar 27, 2018 940.93 943.80 901.57 909.75 0 -23.14(-2.48%)
Mar 26, 2018 930.64 944.40 914.35 932.90 0 +17.97(+1.96%)
Mar 23, 2018 929.26 940.02 912.61 914.93 0 -15.00(-1.61%)
Mar 22, 2018 946.30 952.95 915.32 929.92 0 -31.23(-3.25%)
Mar 21, 2018 967.85 969.54 951.74 961.15 0 -9.30(-0.96%)
Mar 20, 2018 944.05 976.84 939.11 970.45 0 +23.08(+2.44%)
Mar 19, 2018 931.85 952.01 926.26 947.37 0 +13.27(+1.42%)
Mar 16, 2018 943.82 950.48 923.94 934.10 0 -16.33(-1.72%)
Mar 15, 2018 945.61 956.45 938.91 950.43 0 +8.69(+0.92%)
Mar 14, 2018 948.59 951.28 931.00 941.74 0 +1.32(+0.14%)
Mar 13, 2018 944.46 949.31 935.53 940.42 0 -20.87(-2.17%)
Mar 12, 2018 957.75 971.26 947.74 961.29 0 +4.61(+0.48%)
Mar 09, 2018 950.86 960.25 936.36 956.68 0 +9.14(+0.97%)
Mar 08, 2018 938.56 953.58 931.66 947.54 0 +10.54(+1.13%)
Mar 07, 2018 934.85 941.48 933.09 937.00 0 +27.71(+3.05%)
Mar 06, 2018 899.18 912.04 891.97 909.28 0 +18.87(+2.12%)
Mar 05, 2018 883.97 897.07 874.15 890.42 0 +4.82(+0.54%)
Mar 02, 2018 878.62 893.38 864.50 885.60 0 -3.08(-0.35%)
Mar 01, 2018 918.99 920.74 875.70 888.68 0 -27.67(-3.02%)
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%)
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.