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 (%)
Jul 31, 2017 793.93 807.54 777.72 790.63 0 -1.00(-0.13%)
Jul 28, 2017 783.90 795.38 777.69 791.63 0 +6.01(+0.77%)
Jul 27, 2017 816.86 819.84 778.86 785.62 0 -29.66(-3.64%)
Jul 26, 2017 816.15 834.75 800.48 815.27 0 +0.86(+0.10%)
Jul 25, 2017 800.44 826.27 786.15 814.42 0 -0.59(-0.07%)
Jul 24, 2017 809.58 821.02 801.15 815.01 0 +6.55(+0.81%)
Jul 21, 2017 821.26 822.10 805.49 808.46 0 -10.19(-1.24%)
Jul 20, 2017 818.21 827.63 807.30 818.65 0 +2.53(+0.31%)
Jul 19, 2017 820.85 830.23 808.78 816.12 0 -3.71(-0.45%)
Jul 18, 2017 809.55 825.21 801.23 819.83 0 +11.18(+1.38%)
Jul 17, 2017 811.58 823.54 803.16 808.65 0 -1.62(-0.20%)
Jul 14, 2017 804.78 826.00 800.58 810.28 0 +5.85(+0.73%)
Jul 13, 2017 814.07 817.87 795.40 804.42 0 -10.66(-1.31%)
Jul 12, 2017 802.01 822.84 797.15 815.08 0 +19.82(+2.49%)
Jul 11, 2017 786.44 797.67 775.80 795.26 0 +12.23(+1.56%)
Jul 10, 2017 775.48 791.39 768.69 783.02 0 +7.54(+0.97%)
Jul 07, 2017 765.24 779.72 758.30 775.49 0 +12.14(+1.59%)
Jul 06, 2017 775.13 782.32 759.43 763.35 0 -13.74(-1.77%)
Jul 05, 2017 775.94 781.18 768.25 777.09 0 +2.36(+0.30%)
Jul 04, 2017 771.98 783.51 768.92 774.73 0 -0.09(-0.01%)
Jul 03, 2017 771.94 783.53 768.97 774.82 0 +4.06(+0.53%)
Jun 30, 2017 771.29 780.19 765.62 770.77 0 +0.64(+0.08%)
Jun 29, 2017 779.77 786.95 762.95 770.13 0 -9.47(-1.21%)
Jun 28, 2017 779.09 787.51 767.19 779.59 0 +5.93(+0.77%)
Jun 27, 2017 779.45 796.80 772.04 773.66 0 -7.43(-0.95%)
Jun 26, 2017 788.32 802.38 776.22 781.10 0 -3.53(-0.45%)
Jun 23, 2017 788.47 796.45 781.49 784.63 0 -1.67(-0.21%)
Jun 22, 2017 787.59 791.64 777.63 786.30 0 -1.91(-0.24%)
Jun 21, 2017 800.19 802.93 783.23 788.22 0 -9.08(-1.14%)
Jun 20, 2017 805.84 813.83 792.37 797.30 0 -10.22(-1.27%)
Jun 19, 2017 809.98 820.10 802.37 807.52 0 +7.97(+1.00%)
Jun 16, 2017 789.99 804.77 785.58 799.55 0 +6.72(+0.85%)
Jun 15, 2017 782.69 794.72 777.83 792.84 0 +0.37(+0.05%)
Jun 14, 2017 799.53 815.61 783.70 792.46 0 -4.78(-0.60%)
Jun 13, 2017 809.00 820.80 789.00 797.24 0 -0.29(-0.04%)
Jun 12, 2017 789.71 813.71 781.24 797.53 0 +6.79(+0.86%)
Jun 09, 2017 810.09 823.94 777.49 790.74 0 -11.80(-1.47%)
Jun 08, 2017 836.71 842.41 789.26 802.54 0 -33.05(-3.95%)
Jun 07, 2017 803.00 840.27 799.87 835.59 0 +35.98(+4.50%)
Jun 06, 2017 791.46 808.52 787.22 799.61 0 +5.83(+0.73%)
Jun 05, 2017 795.00 802.08 783.94 793.78 0 -2.98(-0.37%)
Jun 02, 2017 794.71 808.45 785.63 796.76 0 +3.99(+0.50%)
Jun 01, 2017 778.66 795.61 774.19 792.77 0 +18.74(+2.42%)
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%)
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.