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 (%)
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%)
Jan 02, 2019 727.47 743.21 721.16 734.00 0 -3.26(-0.44%)
Dec 31, 2018 737.15 745.46 727.32 737.25 0 +2.71(+0.37%)
Dec 28, 2018 729.46 743.11 723.10 734.54 0 +6.63(+0.91%)
Dec 27, 2018 714.03 730.55 709.16 727.91 0 +5.43(+0.75%)
Dec 26, 2018 699.02 723.78 693.64 722.48 0 +27.92(+4.02%)
Dec 24, 2018 703.88 709.53 691.79 694.57 0 -13.39(-1.89%)
Dec 21, 2018 726.95 734.58 705.46 707.95 0 -19.68(-2.70%)
Dec 20, 2018 732.83 740.25 717.24 727.63 0 -8.77(-1.19%)
Dec 19, 2018 758.18 766.75 732.58 736.41 0 -17.33(-2.30%)
Dec 18, 2018 769.01 776.23 750.13 753.74 0 -11.71(-1.53%)
Dec 17, 2018 772.60 783.83 759.25 765.44 0 -12.13(-1.56%)
Dec 14, 2018 773.22 791.34 762.85 777.57 0 -2.74(-0.35%)
Dec 13, 2018 793.19 798.69 776.38 780.31 0 -8.92(-1.13%)
Dec 12, 2018 782.67 800.31 777.17 789.24 0 +16.55(+2.14%)
Dec 11, 2018 786.04 791.61 765.30 772.68 0 -2.00(-0.26%)
Dec 10, 2018 781.94 788.22 761.30 774.68 0 -18.53(-2.34%)
Dec 07, 2018 810.86 825.94 788.90 793.21 0 -23.53(-2.88%)
Dec 06, 2018 808.96 825.70 798.76 816.74 0 -8.37(-1.01%)
Dec 05, 2018 837.31 844.88 818.38 825.11 0 +0.05(+0.01%)
Dec 04, 2018 837.34 844.84 818.35 825.06 0 -15.72(-1.87%)
Dec 03, 2018 834.42 854.48 822.66 840.78 0 +24.57(+3.01%)
Nov 30, 2018 805.19 829.42 803.96 816.20 0 +11.57(+1.44%)
Nov 29, 2018 800.51 813.77 787.64 804.63 0 +0.89(+0.11%)
Nov 28, 2018 792.09 807.91 786.32 803.73 0 +17.34(+2.21%)
Nov 27, 2018 787.83 795.96 779.63 786.39 0 -4.98(-0.63%)
Nov 26, 2018 786.43 800.38 780.03 791.37 0 +13.25(+1.70%)
Nov 23, 2018 781.35 792.24 770.08 778.12 0 -10.09(-1.28%)
Nov 22, 2018 788.21 788.21 788.21 788.21 0 +0.05(+0.01%)
Nov 21, 2018 780.98 800.80 776.10 788.16 0 +14.81(+1.91%)
Nov 20, 2018 763.88 782.81 756.06 773.35 0 -11.53(-1.47%)
Nov 19, 2018 797.49 802.38 778.67 784.89 0 -13.40(-1.68%)
Nov 16, 2018 809.90 817.52 789.22 798.29 0 -17.43(-2.14%)
Nov 15, 2018 809.05 826.44 799.08 815.72 0 +3.00(+0.37%)
Nov 14, 2018 821.84 829.51 807.33 812.72 0 -5.57(-0.68%)
Nov 13, 2018 821.21 830.74 807.43 818.28 0 +3.36(+0.41%)
Nov 12, 2018 817.14 827.42 804.27 814.93 0 -3.18(-0.39%)
Nov 09, 2018 821.51 834.44 785.20 818.11 0 -20.02(-2.39%)
Nov 08, 2018 830.59 845.56 824.13 838.13 0 +2.95(+0.35%)
Nov 07, 2018 825.79 842.22 821.05 835.18 0 +13.90(+1.69%)
Nov 06, 2018 824.46 829.73 811.85 821.27 0 +1.87(+0.23%)
Nov 05, 2018 824.61 830.85 810.61 819.40 0 -7.31(-0.88%)
Nov 02, 2018 839.46 850.80 821.38 826.72 0 -5.05(-0.61%)
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.