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 (%)
Sep 29, 2017 878.79 890.73 871.81 879.83 0 +4.79(+0.55%)
Sep 28, 2017 866.16 884.16 861.55 875.03 0 +5.60(+0.64%)
Sep 27, 2017 847.86 873.58 843.74 869.43 0 +28.72(+3.42%)
Sep 26, 2017 841.53 858.29 832.95 840.71 0 +4.09(+0.49%)
Sep 25, 2017 856.62 862.81 826.99 836.62 0 -15.88(-1.86%)
Sep 22, 2017 851.69 865.34 841.08 852.50 0 -1.58(-0.19%)
Sep 21, 2017 864.96 873.90 842.11 854.08 0 -5.67(-0.66%)
Sep 20, 2017 850.32 868.97 841.58 859.75 0 +13.58(+1.61%)
Sep 19, 2017 857.72 859.21 839.94 846.17 0 -9.36(-1.09%)
Sep 18, 2017 860.01 867.23 844.93 855.52 0 +2.98(+0.35%)
Sep 15, 2017 857.08 862.48 838.95 852.55 0 -3.22(-0.38%)
Sep 14, 2017 861.88 872.08 850.43 855.77 0 -20.32(-2.32%)
Sep 13, 2017 873.90 892.33 869.65 876.08 0 +4.26(+0.49%)
Sep 12, 2017 864.82 873.01 857.87 871.82 0 +10.79(+1.25%)
Sep 11, 2017 853.80 871.15 849.30 861.03 0 +17.06(+2.02%)
Sep 08, 2017 860.11 870.07 835.31 843.97 0 -15.97(-1.86%)
Sep 07, 2017 826.26 865.63 820.83 859.94 0 +38.95(+4.74%)
Sep 06, 2017 824.24 833.22 806.72 820.99 0 +10.47(+1.29%)
Sep 05, 2017 825.06 840.99 805.61 810.52 0 -18.17(-2.19%)
Sep 01, 2017 820.00 834.92 812.56 828.69 0 +10.36(+1.27%)
Aug 31, 2017 802.47 821.90 795.48 818.33 0 +20.01(+2.51%)
Aug 30, 2017 796.78 807.69 789.31 798.32 0 +5.77(+0.73%)
Aug 29, 2017 780.86 797.15 770.53 792.55 0 +7.17(+0.91%)
Aug 28, 2017 792.66 800.55 775.22 785.38 0 -4.40(-0.56%)
Aug 25, 2017 825.71 831.21 785.01 789.78 0 -25.89(-3.17%)
Aug 24, 2017 828.00 835.34 808.51 815.67 0 -9.03(-1.10%)
Aug 23, 2017 820.16 844.02 810.47 824.70 0 -0.11(-0.01%)
Aug 22, 2017 813.33 837.99 810.67 824.81 0 +13.18(+1.62%)
Aug 21, 2017 800.28 816.17 791.61 811.63 0 +12.75(+1.60%)
Aug 18, 2017 791.78 809.16 788.05 798.88 0 +5.47(+0.69%)
Aug 17, 2017 803.41 813.38 791.06 793.41 0 -10.43(-1.30%)
Aug 16, 2017 805.24 817.99 796.49 803.84 0 -3.93(-0.49%)
Aug 15, 2017 819.87 821.43 804.93 807.77 0 -11.71(-1.43%)
Aug 14, 2017 802.58 824.03 800.62 819.48 0 +27.87(+3.52%)
Aug 11, 2017 783.44 794.55 772.91 791.61 0 +4.59(+0.58%)
Aug 10, 2017 797.23 804.58 780.54 787.02 0 -15.05(-1.88%)
Aug 09, 2017 801.26 810.56 794.26 802.07 0 -3.40(-0.42%)
Aug 08, 2017 813.30 819.94 796.28 805.47 0 -9.10(-1.12%)
Aug 07, 2017 810.19 822.37 803.51 814.57 0 +10.92(+1.36%)
Aug 04, 2017 803.63 819.79 797.47 803.65 0 +4.62(+0.58%)
Aug 03, 2017 793.80 804.01 780.14 799.02 0 +11.82(+1.50%)
Aug 02, 2017 794.72 811.83 775.39 787.20 0 +3.34(+0.43%)
Aug 01, 2017 796.03 804.25 777.90 783.86 0 -6.77(-0.86%)
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%)
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.