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 (%)
Nov 29, 2013 572.18 578.04 565.84 572.88 0 +2.79(+0.49%)
Nov 28, 2013 568.14 575.28 562.83 570.10 0 +0.02(+0.00%)
Nov 27, 2013 568.14 575.26 562.83 570.08 0 +2.72(+0.48%)
Nov 26, 2013 565.89 573.19 559.79 567.36 0 +0.44(+0.08%)
Nov 25, 2013 570.22 580.84 562.36 566.91 0 -2.21(-0.39%)
Nov 22, 2013 566.76 573.27 559.15 569.12 0 +2.24(+0.40%)
Nov 21, 2013 561.03 573.09 557.03 566.88 0 +9.17(+1.65%)
Nov 20, 2013 562.42 569.15 554.62 557.71 0 -3.47(-0.62%)
Nov 19, 2013 563.00 569.39 553.58 561.17 0 -1.35(-0.24%)
Nov 18, 2013 567.17 580.93 554.19 562.52 0 -1.61(-0.29%)
Nov 15, 2013 565.10 575.11 553.99 564.13 0 +0.53(+0.09%)
Nov 14, 2013 566.76 573.55 557.16 563.60 0 +7.37(+1.32%)
Nov 12, 2013 554.02 562.56 549.17 556.23 0 +0.17(+0.03%)
Nov 11, 2013 555.12 561.38 547.84 556.06 0 +0.13(+0.02%)
Nov 08, 2013 542.51 560.69 541.18 555.93 0 +13.95(+2.57%)
Nov 07, 2013 555.86 560.36 537.62 541.98 0 -13.31(-2.40%)
Nov 06, 2013 556.79 562.48 548.59 555.29 0 +0.71(+0.13%)
Nov 05, 2013 555.73 562.33 546.31 554.58 0 -2.75(-0.49%)
Nov 04, 2013 553.02 561.88 549.17 557.33 0 +4.13(+0.75%)
Nov 01, 2013 556.54 564.01 545.96 553.20 0 -5.65(-1.01%)
Oct 31, 2013 569.14 573.85 549.07 558.85 0 -11.41(-2.00%)
Oct 30, 2013 580.57 588.68 563.65 570.26 0 -4.40(-0.77%)
Oct 29, 2013 567.83 582.03 563.28 574.66 0 +8.73(+1.54%)
Oct 28, 2013 568.76 574.72 559.06 565.92 0 -2.69(-0.47%)
Oct 25, 2013 571.64 582.57 554.33 568.61 0 -1.15(-0.20%)
Oct 24, 2013 552.31 575.69 548.76 569.76 0 +18.47(+3.35%)
Oct 23, 2013 541.05 558.05 528.86 551.30 0 +26.14(+4.98%)
Oct 22, 2013 522.02 531.99 515.47 525.16 0 +5.59(+1.08%)
Oct 21, 2013 522.47 525.75 515.03 519.57 0 -1.63(-0.31%)
Oct 18, 2013 522.54 527.40 515.01 521.20 0 +2.24(+0.43%)
Oct 17, 2013 509.20 521.42 505.50 518.95 0 +9.24(+1.81%)
Oct 16, 2013 506.93 515.35 504.53 509.71 0 +6.15(+1.22%)
Oct 15, 2013 506.80 511.60 500.45 503.56 0 -3.51(-0.69%)
Oct 14, 2013 498.11 508.99 494.06 507.07 0 +6.09(+1.22%)
Oct 11, 2013 497.67 504.76 492.51 500.99 0 +2.77(+0.56%)
Oct 10, 2013 487.74 502.67 486.49 498.21 0 +15.82(+3.28%)
Oct 09, 2013 485.17 492.50 475.97 482.39 0 -9.84(-2.00%)
Oct 08, 2013 505.16 509.18 489.57 492.23 0 -13.30(-2.63%)
Oct 07, 2013 508.17 513.67 503.11 505.53 0 -6.36(-1.24%)
Oct 04, 2013 509.14 516.17 505.27 511.89 0 +2.27(+0.45%)
Oct 03, 2013 514.83 519.24 504.65 509.62 0 -7.51(-1.45%)
Oct 02, 2013 513.46 521.21 509.70 517.13 0 +0.46(+0.09%)
Oct 01, 2013 506.61 521.80 506.22 516.67 0 +10.54(+2.08%)
Sep 27, 2013 502.87 510.46 499.68 506.12 0 -0.02(-0.00%)
Sep 26, 2013 501.87 510.76 497.84 506.14 0 +5.81(+1.16%)
Sep 25, 2013 496.20 504.70 492.05 500.33 0 +5.06(+1.02%)
Sep 24, 2013 494.99 503.42 488.12 495.27 0 +0.03(+0.01%)
Sep 23, 2013 495.74 501.07 489.28 495.24 0 -0.46(-0.09%)
Sep 20, 2013 502.73 507.86 493.36 495.70 0 -9.56(-1.89%)
Sep 19, 2013 503.73 509.56 500.11 505.26 0 +1.71(+0.34%)
Sep 18, 2013 499.12 510.09 492.67 503.54 0 +3.17(+0.63%)
Sep 17, 2013 495.32 505.75 491.15 500.37 0 +3.79(+0.76%)
Sep 16, 2013 499.05 503.19 491.40 496.58 0 +3.19(+0.65%)
Sep 13, 2013 493.34 498.60 479.72 493.39 0 +1.65(+0.34%)
Sep 12, 2013 492.82 498.48 486.25 491.73 0 -2.19(-0.44%)
Sep 11, 2013 487.34 498.59 485.59 493.92 0 +3.59(+0.73%)
Sep 10, 2013 486.09 493.38 481.95 490.33 0 +6.58(+1.36%)
Sep 09, 2013 477.55 487.70 476.15 483.75 0 +8.18(+1.72%)
Sep 06, 2013 474.59 482.12 467.56 475.57 0 +2.60(+0.55%)
Sep 05, 2013 469.25 478.24 467.65 472.97 0 +3.46(+0.74%)
Sep 04, 2013 464.95 476.82 459.62 469.51 0 +5.10(+1.10%)
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.