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 27, 2015 538.39 540.25 528.91 533.17 0 -5.45(-1.01%)
Feb 26, 2015 539.90 542.07 534.78 538.62 0 -3.79(-0.70%)
Feb 25, 2015 546.51 549.27 536.83 542.41 0 -3.12(-0.57%)
Feb 24, 2015 536.00 550.02 532.60 545.52 0 +7.90(+1.47%)
Feb 23, 2015 535.40 541.62 527.46 537.62 0 +1.97(+0.37%)
Feb 20, 2015 536.17 539.40 529.25 535.66 0 -1.36(-0.25%)
Feb 19, 2015 528.54 542.59 527.14 537.01 0 +7.65(+1.44%)
Feb 18, 2015 523.63 533.19 521.16 529.37 0 +5.08(+0.97%)
Feb 17, 2015 524.56 530.61 518.44 524.29 0 -0.14(-0.03%)
Feb 13, 2015 524.43 524.43 524.43 524.43 0 -0.60(-0.11%)
Feb 12, 2015 525.23 534.12 519.15 525.03 0 +4.57(+0.88%)
Feb 11, 2015 516.45 524.71 513.34 520.46 0 +1.18(+0.23%)
Feb 10, 2015 526.86 527.44 514.76 519.28 0 -3.85(-0.74%)
Feb 09, 2015 522.16 531.60 515.99 523.14 0 +0.06(+0.01%)
Feb 06, 2015 535.75 539.89 516.43 523.07 0 -22.12(-4.06%)
Feb 05, 2015 542.51 551.79 533.79 545.20 0 +4.11(+0.76%)
Feb 04, 2015 544.14 550.87 535.33 541.09 0 -4.24(-0.78%)
Feb 03, 2015 532.42 548.92 529.09 545.32 0 +16.11(+3.04%)
Feb 02, 2015 522.25 532.06 516.01 529.22 0 +7.80(+1.50%)
Jan 30, 2015 532.85 537.39 517.88 521.42 0 -15.16(-2.82%)
Jan 29, 2015 529.48 538.24 521.69 536.58 0 +8.77(+1.66%)
Jan 28, 2015 534.27 537.87 521.23 527.80 0 -3.28(-0.62%)
Jan 27, 2015 528.91 535.55 524.05 531.08 0 -3.33(-0.62%)
Jan 26, 2015 529.61 538.18 523.54 534.42 0 +4.43(+0.84%)
Jan 23, 2015 530.87 537.55 523.25 529.98 0 -1.35(-0.25%)
Jan 22, 2015 529.47 532.62 524.71 531.33 0 +4.73(+0.90%)
Jan 21, 2015 525.56 532.32 516.56 526.60 0 +0.06(+0.01%)
Jan 20, 2015 531.21 540.44 521.59 526.54 0 -4.96(-0.93%)
Jan 19, 2015 521.19 535.01 519.52 531.50 0 +0.03(+0.01%)
Jan 16, 2015 521.19 534.99 519.49 531.47 0 +7.93(+1.52%)
Jan 15, 2015 524.58 525.29 520.01 523.54 0 -8.16(-1.53%)
Jan 14, 2015 529.94 535.59 523.91 531.70 0 -2.59(-0.48%)
Jan 13, 2015 534.28 534.28 534.28 534.28 0 +2.82(+0.53%)
Jan 12, 2015 532.67 538.92 522.05 531.47 0 -1.39(-0.26%)
Jan 09, 2015 541.90 544.45 527.74 532.86 0 -10.00(-1.84%)
Jan 08, 2015 538.74 551.35 530.53 542.86 0 -6.84(-1.24%)
Jan 07, 2015 552.95 556.15 543.88 549.70 0 +1.13(+0.21%)
Jan 06, 2015 561.47 563.25 541.37 548.57 0 -10.98(-1.96%)
Jan 05, 2015 558.53 568.21 552.21 559.55 0 -2.71(-0.48%)
Jan 02, 2015 579.74 581.43 554.65 562.26 0 -14.72(-2.55%)
Dec 31, 2014 576.98 576.98 576.98 576.98 0 -2.79(-0.48%)
Dec 30, 2014 579.69 585.63 576.27 579.77 0 -1.39(-0.24%)
Dec 29, 2014 577.58 585.63 573.45 581.16 0 +3.09(+0.54%)
Dec 26, 2014 582.17 585.10 573.81 578.06 0 -0.77(-0.13%)
Dec 24, 2014 578.83 578.83 578.83 578.83 0 +0.80(+0.14%)
Dec 23, 2014 580.07 585.52 574.01 578.03 0 -0.42(-0.07%)
Dec 22, 2014 573.59 581.53 566.30 578.45 0 +5.13(+0.89%)
Dec 19, 2014 566.48 578.28 561.50 573.32 0 +7.08(+1.25%)
Dec 18, 2014 567.17 574.51 558.53 566.24 0 +5.43(+0.97%)
Dec 17, 2014 548.38 563.23 542.73 560.80 0 +15.62(+2.87%)
Dec 16, 2014 545.20 548.25 543.25 545.18 0 -3.18(-0.58%)
Dec 15, 2014 556.03 561.95 545.61 548.36 0 -6.07(-1.10%)
Dec 12, 2014 556.36 563.89 551.35 554.43 0 -6.76(-1.21%)
Dec 11, 2014 560.83 571.44 555.15 561.19 0 +2.87(+0.51%)
Dec 10, 2014 566.74 571.81 555.25 558.33 0 -9.52(-1.68%)
Dec 09, 2014 554.76 569.32 551.18 567.84 0 +6.28(+1.12%)
Dec 08, 2014 570.83 576.41 557.38 561.57 0 -10.17(-1.78%)
Dec 05, 2014 568.39 580.41 565.67 571.74 0 +4.75(+0.84%)
Dec 04, 2014 571.54 575.35 562.71 566.99 0 -4.59(-0.80%)
Dec 03, 2014 571.58 578.46 566.27 571.58 0 -0.53(-0.09%)
Dec 02, 2014 566.38 576.03 561.68 572.11 0 +7.00(+1.24%)
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.