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 30, 2014 499.49 507.59 494.44 501.04 0 +1.59(+0.32%)
Sep 29, 2014 493.52 504.50 491.42 499.44 0 +1.32(+0.26%)
Sep 26, 2014 494.16 500.32 492.01 498.12 0 +5.24(+1.06%)
Sep 25, 2014 496.76 500.23 490.12 492.89 0 -16.13(-3.17%)
Sep 19, 2014 513.74 516.14 504.28 509.02 0 -5.28(-1.03%)
Sep 18, 2014 515.71 519.88 510.02 514.30 0 +0.26(+0.05%)
Sep 17, 2014 514.82 519.23 509.80 514.03 0 -0.94(-0.18%)
Sep 16, 2014 513.76 518.95 508.69 514.98 0 -0.21(-0.04%)
Sep 15, 2014 519.72 521.72 512.11 515.19 0 -4.80(-0.92%)
Sep 12, 2014 521.38 523.15 514.68 519.99 0 -0.90(-0.17%)
Sep 11, 2014 516.39 522.32 514.10 520.88 0 +2.51(+0.48%)
Sep 10, 2014 516.44 520.85 511.70 518.38 0 +2.25(+0.44%)
Sep 09, 2014 519.10 523.35 512.51 516.12 0 -4.17(-0.80%)
Sep 08, 2014 521.23 526.43 514.42 520.29 0 -2.07(-0.40%)
Sep 05, 2014 519.30 523.53 517.78 522.36 0 +1.57(+0.30%)
Sep 04, 2014 523.07 526.86 518.63 520.79 0 -0.62(-0.12%)
Sep 03, 2014 527.50 531.55 518.78 521.42 0 -3.65(-0.70%)
Sep 02, 2014 523.94 529.62 519.13 525.07 0 +2.84(+0.54%)
Aug 29, 2014 522.23 522.23 522.23 0 +5.00(+0.97%)
Aug 28, 2014 517.32 522.99 514.22 517.23 0 -4.50(-0.86%)
Aug 27, 2014 523.08 529.31 517.43 521.73 0 -0.58(-0.11%)
Aug 26, 2014 520.83 526.48 517.04 522.31 0 +1.68(+0.32%)
Aug 25, 2014 524.78 527.33 517.25 520.63 0 -1.92(-0.37%)
Aug 22, 2014 520.24 525.81 517.02 522.55 0 +1.94(+0.37%)
Aug 21, 2014 522.98 525.07 515.76 520.61 0 -2.53(-0.48%)
Aug 20, 2014 523.57 526.58 517.12 523.14 0 -2.59(-0.49%)
Aug 19, 2014 522.65 529.33 519.73 525.73 0 +3.62(+0.69%)
Aug 18, 2014 515.54 526.52 512.90 522.11 0 +10.74(+2.10%)
Aug 15, 2014 511.14 516.25 502.91 511.37 0 +3.22(+0.63%)
Aug 14, 2014 507.66 514.30 500.61 508.15 0 +1.15(+0.23%)
Aug 13, 2014 502.80 509.29 500.37 507.00 0 +4.99(+0.99%)
Aug 12, 2014 498.18 506.67 493.35 502.01 0 +2.90(+0.58%)
Aug 11, 2014 498.16 504.64 491.75 499.11 0 +2.85(+0.57%)
Aug 08, 2014 493.70 502.08 486.25 496.26 0 +0.96(+0.19%)
Aug 07, 2014 507.13 511.88 490.75 495.30 0 -8.72(-1.73%)
Aug 06, 2014 504.22 510.66 499.12 504.02 0 -2.53(-0.50%)
Aug 05, 2014 504.70 513.96 499.93 506.55 0 -0.58(-0.11%)
Aug 04, 2014 511.13 516.19 496.65 507.14 0 -2.69(-0.53%)
Aug 01, 2014 512.71 519.95 501.55 509.82 0 -1.16(-0.23%)
Jul 31, 2014 514.51 521.69 507.06 510.98 0 -10.98(-2.10%)
Jul 23, 2014 523.85 529.80 516.33 521.96 0 -1.14(-0.22%)
Jul 22, 2014 523.53 531.94 511.50 523.10 0 -8.96(-1.68%)
Jul 21, 2014 535.77 539.84 527.63 532.06 0 -6.00(-1.11%)
Jul 18, 2014 532.17 541.26 529.24 538.06 0 +5.24(+0.98%)
Jul 17, 2014 536.33 544.77 530.47 532.82 0 -6.25(-1.16%)
Jul 16, 2014 541.30 546.43 533.89 539.07 0 -0.41(-0.08%)
Jul 15, 2014 548.59 552.41 535.77 539.49 0 -10.89(-1.98%)
Jul 14, 2014 554.18 558.44 547.49 550.38 0 +0.19(+0.03%)
Jul 11, 2014 550.51 554.82 542.00 550.19 0 +0.20(+0.04%)
Jul 10, 2014 545.29 557.43 540.10 549.99 0 -4.68(-0.84%)
Jul 09, 2014 550.55 559.09 544.99 554.66 0 +5.13(+0.93%)
Jul 08, 2014 557.26 559.46 544.27 549.54 0 -8.72(-1.56%)
Jul 07, 2014 570.78 573.75 556.11 558.25 0 -16.49(-2.87%)
Jul 04, 2014 0.6653 574.75 574.67 574.75 0 +0.06(+0.01%)
Jul 03, 2014 563.42 577.59 562.07 574.69 0 +13.56(+2.42%)
Jul 02, 2014 566.60 573.56 559.30 561.13 0 -6.43(-1.13%)
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.