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, 2019 979.46 1001 973.86 992.18 0 +20.99(+2.16%)
Mar 28, 2019 959.96 982.17 956.92 971.19 0 +11.62(+1.21%)
Mar 27, 2019 960.12 968.98 944.19 959.56 0 +1.51(+0.16%)
Mar 26, 2019 947.79 975.02 946.13 958.05 0 +12.08(+1.28%)
Mar 25, 2019 934.85 955.22 927.89 945.96 0 +14.67(+1.58%)
Mar 22, 2019 945.30 953.42 926.00 931.29 0 -19.72(-2.07%)
Mar 21, 2019 938.30 954.44 934.13 951.01 0 +6.38(+0.68%)
Mar 20, 2019 943.14 954.72 935.25 944.62 0 -1.02(-0.11%)
Mar 19, 2019 937.88 952.50 929.81 945.65 0 +8.17(+0.87%)
Mar 18, 2019 931.87 942.66 922.49 937.48 0 +8.34(+0.90%)
Mar 15, 2019 926.06 943.44 922.80 929.14 0 +7.83(+0.85%)
Mar 14, 2019 923.42 931.88 914.25 921.30 0 -9.31(-1.00%)
Mar 13, 2019 939.00 950.10 925.25 930.62 0 -5.06(-0.54%)
Mar 12, 2019 949.95 956.52 921.98 935.68 0 -16.15(-1.70%)
Mar 11, 2019 936.30 955.31 930.62 951.83 0 +20.29(+2.18%)
Mar 08, 2019 917.60 937.93 901.08 931.54 0 -4.90(-0.52%)
Mar 07, 2019 947.91 952.09 924.10 936.44 0 -16.84(-1.77%)
Mar 06, 2019 963.43 969.44 945.08 953.28 0 -10.54(-1.09%)
Mar 05, 2019 964.22 972.36 952.64 963.82 0 -2.36(-0.24%)
Mar 04, 2019 970.66 976.23 950.38 966.18 0 -2.82(-0.29%)
Mar 01, 2019 957.81 977.98 949.30 969.00 0 +16.47(+1.73%)
Feb 28, 2019 948.71 960.65 944.21 952.53 0 +4.25(+0.45%)
Feb 27, 2019 953.93 963.76 941.71 948.28 0 -11.19(-1.17%)
Feb 26, 2019 955.62 969.39 944.58 959.47 0 +1.24(+0.13%)
Feb 25, 2019 964.12 978.87 952.29 958.23 0 +7.60(+0.80%)
Feb 22, 2019 941.24 953.73 926.33 950.63 0 +12.80(+1.37%)
Feb 21, 2019 923.62 949.05 882.66 937.83 0 +35.46(+3.93%)
Feb 20, 2019 894.03 912.37 886.41 902.36 0 +11.77(+1.32%)
Feb 19, 2019 891.58 897.78 879.88 890.59 0 -3.86(-0.43%)
Feb 15, 2019 885.96 897.45 875.09 894.46 0 +9.98(+1.13%)
Feb 14, 2019 885.26 891.76 870.05 884.48 0 -5.74(-0.64%)
Feb 13, 2019 881.38 893.80 874.06 890.21 0 +12.16(+1.38%)
Feb 12, 2019 891.65 899.25 870.67 878.06 0 -7.84(-0.88%)
Feb 11, 2019 869.48 891.55 865.72 885.90 0 +11.99(+1.37%)
Feb 08, 2019 866.21 881.29 860.47 873.91 0 +2.52(+0.29%)
Feb 07, 2019 878.41 881.95 860.96 871.39 0 -12.69(-1.44%)
Feb 06, 2019 886.70 890.84 877.14 884.08 0 -3.51(-0.40%)
Feb 05, 2019 877.10 891.37 873.35 887.59 0 +12.38(+1.41%)
Feb 04, 2019 862.84 878.93 856.25 875.21 0 +10.91(+1.26%)
Feb 01, 2019 868.00 875.50 857.52 864.29 0 -6.45(-0.74%)
Jan 31, 2019 861.41 887.07 859.65 870.75 0 +13.79(+1.61%)
Jan 30, 2019 859.13 872.09 847.29 856.96 0 +2.04(+0.24%)
Jan 29, 2019 858.19 867.51 840.63 854.91 0 -6.70(-0.78%)
Jan 28, 2019 861.31 867.20 843.85 861.62 0 -9.89(-1.13%)
Jan 25, 2019 861.51 883.78 856.87 871.51 0 +19.39(+2.28%)
Jan 24, 2019 843.67 863.43 837.65 852.11 0 +9.01(+1.07%)
Jan 23, 2019 833.87 860.56 823.02 843.11 0 +12.49(+1.50%)
Jan 22, 2019 828.23 869.15 815.50 830.62 0 +25.79(+3.20%)
Jan 21, 2019 793.07 817.22 785.24 804.82 0 +0.00(+0.00%)
Jan 18, 2019 793.03 817.17 785.24 804.82 0 +16.05(+2.04%)
Jan 17, 2019 782.64 798.46 780.37 788.77 0 +1.93(+0.24%)
Jan 16, 2019 782.99 797.31 779.07 786.84 0 +4.82(+0.62%)
Jan 15, 2019 769.49 789.20 765.99 782.02 0 +16.46(+2.15%)
Jan 14, 2019 765.53 774.62 755.05 765.56 0 -6.97(-0.90%)
Jan 11, 2019 775.25 782.19 759.01 772.53 0 -9.68(-1.24%)
Jan 10, 2019 781.04 794.28 771.75 782.21 0 -2.29(-0.29%)
Jan 09, 2019 768.08 795.40 762.26 784.49 0 +23.76(+3.12%)
Jan 08, 2019 761.78 769.07 747.75 760.74 0 +4.84(+0.64%)
Jan 07, 2019 750.58 767.13 742.09 755.90 0 +6.22(+0.83%)
Jan 04, 2019 735.23 756.53 732.56 749.68 0 +23.30(+3.21%)
Jan 03, 2019 728.07 738.38 717.89 726.38 0 -7.62(-1.04%)
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.