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 (%)
Feb 28, 2019 948.71 960.65 944.21 952.53 0 +4.25(+0.45%)
Feb 27, 2019 953.93 963.76 941.71 948.28 0 -11.19(-1.17%)
Feb 26, 2019 955.62 969.39 944.58 959.47 0 +1.24(+0.13%)
Feb 25, 2019 964.12 978.87 952.29 958.23 0 +7.60(+0.80%)
Feb 22, 2019 941.24 953.73 926.33 950.63 0 +12.80(+1.37%)
Feb 21, 2019 923.62 949.05 882.66 937.83 0 +35.46(+3.93%)
Feb 20, 2019 894.03 912.37 886.41 902.36 0 +11.77(+1.32%)
Feb 19, 2019 891.58 897.78 879.88 890.59 0 -3.86(-0.43%)
Feb 15, 2019 885.96 897.45 875.09 894.46 0 +9.98(+1.13%)
Feb 14, 2019 885.26 891.76 870.05 884.48 0 -5.74(-0.64%)
Feb 13, 2019 881.38 893.80 874.06 890.21 0 +12.16(+1.38%)
Feb 12, 2019 891.65 899.25 870.67 878.06 0 -7.84(-0.88%)
Feb 11, 2019 869.48 891.55 865.72 885.90 0 +11.99(+1.37%)
Feb 08, 2019 866.21 881.29 860.47 873.91 0 +2.52(+0.29%)
Feb 07, 2019 878.41 881.95 860.96 871.39 0 -12.69(-1.44%)
Feb 06, 2019 886.70 890.84 877.14 884.08 0 -3.51(-0.40%)
Feb 05, 2019 877.10 891.37 873.35 887.59 0 +12.38(+1.41%)
Feb 04, 2019 862.84 878.93 856.25 875.21 0 +10.91(+1.26%)
Feb 01, 2019 868.00 875.50 857.52 864.29 0 -6.45(-0.74%)
Jan 31, 2019 861.41 887.07 859.65 870.75 0 +13.79(+1.61%)
Jan 30, 2019 859.13 872.09 847.29 856.96 0 +2.04(+0.24%)
Jan 29, 2019 858.19 867.51 840.63 854.91 0 -6.70(-0.78%)
Jan 28, 2019 861.31 867.20 843.85 861.62 0 -9.89(-1.13%)
Jan 25, 2019 861.51 883.78 856.87 871.51 0 +19.39(+2.28%)
Jan 24, 2019 843.67 863.43 837.65 852.11 0 +9.01(+1.07%)
Jan 23, 2019 833.87 860.56 823.02 843.11 0 +12.49(+1.50%)
Jan 22, 2019 828.23 869.15 815.50 830.62 0 +25.79(+3.20%)
Jan 21, 2019 793.07 817.22 785.24 804.82 0 +0.00(+0.00%)
Jan 18, 2019 793.03 817.17 785.24 804.82 0 +16.05(+2.04%)
Jan 17, 2019 782.64 798.46 780.37 788.77 0 +1.93(+0.24%)
Jan 16, 2019 782.99 797.31 779.07 786.84 0 +4.82(+0.62%)
Jan 15, 2019 769.49 789.20 765.99 782.02 0 +16.46(+2.15%)
Jan 14, 2019 765.53 774.62 755.05 765.56 0 -6.97(-0.90%)
Jan 11, 2019 775.25 782.19 759.01 772.53 0 -9.68(-1.24%)
Jan 10, 2019 781.04 794.28 771.75 782.21 0 -2.29(-0.29%)
Jan 09, 2019 768.08 795.40 762.26 784.49 0 +23.76(+3.12%)
Jan 08, 2019 761.78 769.07 747.75 760.74 0 +4.84(+0.64%)
Jan 07, 2019 750.58 767.13 742.09 755.90 0 +6.22(+0.83%)
Jan 04, 2019 735.23 756.53 732.56 749.68 0 +23.30(+3.21%)
Jan 03, 2019 728.07 738.38 717.89 726.38 0 -7.62(-1.04%)
Jan 02, 2019 727.47 743.21 721.16 734.00 0 -3.26(-0.44%)
Dec 31, 2018 737.15 745.46 727.32 737.25 0 +2.71(+0.37%)
Dec 28, 2018 729.46 743.11 723.10 734.54 0 +6.63(+0.91%)
Dec 27, 2018 714.03 730.55 709.16 727.91 0 +5.43(+0.75%)
Dec 26, 2018 699.02 723.78 693.64 722.48 0 +27.92(+4.02%)
Dec 24, 2018 703.88 709.53 691.79 694.57 0 -13.39(-1.89%)
Dec 21, 2018 726.95 734.58 705.46 707.95 0 -19.68(-2.70%)
Dec 20, 2018 732.83 740.25 717.24 727.63 0 -8.77(-1.19%)
Dec 19, 2018 758.18 766.75 732.58 736.41 0 -17.33(-2.30%)
Dec 18, 2018 769.01 776.23 750.13 753.74 0 -11.71(-1.53%)
Dec 17, 2018 772.60 783.83 759.25 765.44 0 -12.13(-1.56%)
Dec 14, 2018 773.22 791.34 762.85 777.57 0 -2.74(-0.35%)
Dec 13, 2018 793.19 798.69 776.38 780.31 0 -8.92(-1.13%)
Dec 12, 2018 782.67 800.31 777.17 789.24 0 +16.55(+2.14%)
Dec 11, 2018 786.04 791.61 765.30 772.68 0 -2.00(-0.26%)
Dec 10, 2018 781.94 788.22 761.30 774.68 0 -18.53(-2.34%)
Dec 07, 2018 810.86 825.94 788.90 793.21 0 -23.53(-2.88%)
Dec 06, 2018 808.96 825.70 798.76 816.74 0 -8.37(-1.01%)
Dec 05, 2018 837.31 844.88 818.38 825.11 0 +0.05(+0.01%)
Dec 04, 2018 837.34 844.84 818.35 825.06 0 -15.72(-1.87%)
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.