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, 2015 481.44 486.97 473.42 475.89 0 -3.75(-0.78%)
Jul 30, 2015 479.24 484.92 472.58 479.64 0 -3.71(-0.77%)
Jul 29, 2015 473.48 487.95 468.62 483.35 0 +8.90(+1.88%)
Jul 28, 2015 474.68 478.57 465.77 474.45 0 +2.58(+0.55%)
Jul 27, 2015 472.64 478.46 466.02 471.87 0 -7.67(-1.60%)
Jul 24, 2015 486.69 489.61 476.74 479.53 0 -9.05(-1.85%)
Jul 23, 2015 492.29 499.01 485.01 488.59 0 -2.06(-0.42%)
Jul 22, 2015 488.18 494.88 481.14 490.65 0 -0.01(-0.00%)
Jul 21, 2015 496.48 503.66 488.08 490.66 0 -4.03(-0.81%)
Jul 20, 2015 492.85 499.18 487.81 494.69 0 +2.62(+0.53%)
Jul 17, 2015 494.87 498.70 488.23 492.08 0 -3.37(-0.68%)
Jul 16, 2015 493.49 500.16 489.59 495.44 0 +4.96(+1.01%)
Jul 15, 2015 491.20 495.15 484.51 490.48 0 -0.66(-0.13%)
Jul 14, 2015 487.33 494.24 484.83 491.14 0 +2.45(+0.50%)
Jul 13, 2015 488.78 493.18 484.31 488.69 0 +2.67(+0.55%)
Jul 10, 2015 483.41 491.03 479.14 486.02 0 +4.86(+1.01%)
Jul 09, 2015 476.90 486.73 472.19 481.16 0 +13.36(+2.86%)
Jul 08, 2015 469.55 475.76 460.02 467.80 0 -8.58(-1.80%)
Jul 07, 2015 475.95 482.26 465.63 476.38 0 -2.08(-0.43%)
Jul 06, 2015 476.42 485.81 467.13 478.46 0 -3.61(-0.75%)
Jul 03, 2015 482.06 482.07 482.04 482.07 0 +0.01(+0.00%)
Jul 02, 2015 482.34 487.25 475.94 482.06 0 -0.58(-0.12%)
Jul 01, 2015 486.69 490.88 477.59 482.64 0 -1.53(-0.32%)
Jun 30, 2015 485.96 491.72 477.12 484.17 0 -6.23(-1.27%)
Jun 29, 2015 505.05 508.35 486.11 490.40 0 -19.76(-3.87%)
Jun 26, 2015 510.63 515.76 504.13 510.16 0 -0.54(-0.10%)
Jun 25, 2015 509.71 515.48 503.28 510.69 0 +2.00(+0.39%)
Jun 24, 2015 513.78 515.97 505.76 508.69 0 -5.53(-1.08%)
Jun 23, 2015 514.23 517.89 508.16 514.23 0 +1.06(+0.21%)
Jun 22, 2015 516.75 519.92 509.63 513.17 0 -1.23(-0.24%)
Jun 19, 2015 517.35 521.67 509.21 514.40 0 -3.05(-0.59%)
Jun 18, 2015 514.81 522.45 510.82 517.45 0 +3.67(+0.71%)
Jun 17, 2015 511.67 520.02 507.18 513.78 0 +5.25(+1.03%)
Jun 16, 2015 504.28 511.98 499.89 508.54 0 +2.88(+0.57%)
Jun 15, 2015 507.40 511.29 497.37 505.66 0 -5.72(-1.12%)
Jun 12, 2015 514.41 520.50 508.63 511.38 0 -3.21(-0.62%)
Jun 11, 2015 506.06 517.72 503.06 514.59 0 +9.55(+1.89%)
Jun 10, 2015 498.31 514.99 495.50 505.04 0 +7.67(+1.54%)
Jun 09, 2015 497.70 502.63 492.92 497.36 0 -0.56(-0.11%)
Jun 08, 2015 503.74 506.62 495.52 497.92 0 -6.16(-1.22%)
Jun 05, 2015 497.89 506.79 493.35 504.08 0 +5.74(+1.15%)
Jun 04, 2015 499.35 505.44 492.67 498.34 0 -4.37(-0.87%)
Jun 03, 2015 503.55 509.26 498.47 502.71 0 +1.69(+0.34%)
Jun 02, 2015 500.10 508.26 495.71 501.02 0 -0.81(-0.16%)
Jun 01, 2015 501.69 507.93 492.01 501.83 0 +5.00(+1.01%)
May 29, 2015 495.80 503.15 490.19 496.83 0 -0.18(-0.04%)
May 28, 2015 496.41 500.07 490.25 497.01 0 -1.17(-0.24%)
May 27, 2015 491.44 501.45 486.75 498.18 0 +8.74(+1.79%)
May 26, 2015 498.88 500.68 484.24 489.44 0 -9.88(-1.98%)
May 22, 2015 499.32 499.32 499.32 499.32 0 -0.67(-0.13%)
May 21, 2015 498.67 505.73 493.83 499.99 0 +0.62(+0.12%)
May 20, 2015 502.45 504.94 495.99 499.37 0 -3.88(-0.77%)
May 19, 2015 504.37 508.91 497.89 503.25 0 -0.66(-0.13%)
May 18, 2015 502.22 507.76 494.65 503.91 0 -0.45(-0.09%)
May 15, 2015 505.84 510.30 499.51 504.36 0 -0.99(-0.20%)
May 14, 2015 502.88 508.28 496.89 505.35 0 +4.35(+0.87%)
May 13, 2015 499.66 506.27 495.19 501.00 0 +2.27(+0.45%)
May 12, 2015 505.95 508.94 493.86 498.73 0 -7.90(-1.56%)
May 11, 2015 506.84 514.09 500.99 506.63 0 -0.16(-0.03%)
May 08, 2015 514.57 518.79 503.26 506.79 0 -3.68(-0.72%)
May 07, 2015 505.21 517.50 497.94 510.46 0 +8.75(+1.74%)
May 06, 2015 508.26 512.37 496.15 501.71 0 -5.12(-1.01%)
May 05, 2015 511.13 515.90 499.18 506.83 0 -6.96(-1.35%)
May 04, 2015 513.75 519.70 508.05 513.79 0 +0.82(+0.16%)
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.