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 26, 2016 530.50 534.27 521.68 527.15 0 -6.62(-1.24%)
Sep 23, 2016 537.96 540.09 530.95 533.77 0 -7.22(-1.33%)
Sep 22, 2016 532.89 543.47 530.61 540.98 0 +10.10(+1.90%)
Sep 21, 2016 528.89 536.21 522.60 530.88 0 +4.06(+0.77%)
Sep 20, 2016 528.69 533.81 524.19 526.82 0 -1.02(-0.19%)
Sep 19, 2016 530.82 535.67 524.05 527.83 0 -0.84(-0.16%)
Sep 16, 2016 537.60 539.05 522.63 528.67 0 -10.71(-1.99%)
Sep 15, 2016 521.23 541.28 519.86 539.38 0 +19.70(+3.79%)
Sep 14, 2016 522.44 527.00 515.29 519.68 0 -1.51(-0.29%)
Sep 13, 2016 523.12 531.37 514.09 521.19 0 -4.57(-0.87%)
Sep 12, 2016 512.70 527.51 509.66 525.76 0 +6.69(+1.29%)
Sep 09, 2016 520.33 526.99 511.61 519.07 0 -5.09(-0.97%)
Sep 08, 2016 525.08 530.49 518.96 524.16 0 -3.61(-0.68%)
Sep 07, 2016 524.14 533.32 520.62 527.77 0 +2.94(+0.56%)
Sep 06, 2016 518.33 529.20 514.71 524.83 0 +9.42(+1.83%)
Sep 02, 2016 515.41 515.41 515.41 515.41 0 +7.51(+1.48%)
Sep 01, 2016 503.38 512.38 499.57 507.89 0 +4.81(+0.96%)
Aug 31, 2016 509.50 512.32 499.27 503.08 0 -8.66(-1.69%)
Aug 30, 2016 507.56 513.02 506.37 511.74 0 +3.91(+0.77%)
Aug 29, 2016 508.57 513.74 504.28 507.83 0 -0.42(-0.08%)
Aug 26, 2016 510.85 516.93 503.68 508.25 0 -2.91(-0.57%)
Aug 25, 2016 509.32 517.30 505.06 511.16 0 +1.00(+0.20%)
Aug 24, 2016 519.91 522.52 506.89 510.15 0 -10.14(-1.95%)
Aug 23, 2016 521.38 525.42 515.36 520.29 0 +0.47(+0.09%)
Aug 22, 2016 526.27 531.61 515.52 519.82 0 -7.27(-1.38%)
Aug 19, 2016 520.71 535.61 512.26 527.10 0 +11.38(+2.21%)
Aug 18, 2016 516.76 520.89 511.92 515.71 0 -0.34(-0.07%)
Aug 17, 2016 518.43 520.48 511.47 516.05 0 -2.34(-0.45%)
Aug 16, 2016 521.57 525.54 512.45 518.39 0 -3.82(-0.73%)
Aug 15, 2016 521.90 528.62 518.38 522.21 0 +0.96(+0.18%)
Aug 12, 2016 521.13 525.57 516.60 521.25 0 -0.63(-0.12%)
Aug 11, 2016 520.53 526.68 515.94 521.88 0 +2.06(+0.40%)
Aug 10, 2016 522.65 526.07 516.60 519.82 0 -1.29(-0.25%)
Aug 09, 2016 526.66 529.50 517.43 521.12 0 -6.50(-1.23%)
Aug 08, 2016 527.72 532.25 522.37 527.62 0 +1.49(+0.28%)
Aug 05, 2016 514.77 529.07 510.34 526.13 0 +13.76(+2.69%)
Aug 04, 2016 516.90 520.73 507.67 512.37 0 -0.50(-0.10%)
Aug 03, 2016 512.52 517.42 507.66 512.87 0 +0.39(+0.08%)
Aug 02, 2016 519.90 523.75 510.86 512.48 0 -8.07(-1.55%)
Aug 01, 2016 522.48 529.22 515.24 520.55 0 -1.48(-0.28%)
Jul 29, 2016 524.88 530.54 516.92 522.03 0 -4.41(-0.84%)
Jul 28, 2016 523.76 530.91 518.96 526.44 0 +3.26(+0.62%)
Jul 27, 2016 527.49 528.44 518.18 523.18 0 -4.18(-0.79%)
Jul 26, 2016 521.41 531.36 519.86 527.36 0 +6.05(+1.16%)
Jul 25, 2016 525.04 526.90 516.46 521.32 0 -4.39(-0.83%)
Jul 22, 2016 523.74 529.51 520.33 525.70 0 +0.89(+0.17%)
Jul 21, 2016 526.26 531.74 521.26 524.81 0 -1.75(-0.33%)
Jul 20, 2016 504.62 531.60 502.15 526.56 0 +15.69(+3.07%)
Jul 19, 2016 508.50 515.74 505.66 510.88 0 +1.88(+0.37%)
Jul 18, 2016 511.81 515.86 505.23 509.00 0 -2.24(-0.44%)
Jul 15, 2016 514.44 518.11 503.28 511.24 0 -1.94(-0.38%)
Jul 14, 2016 511.79 518.49 506.01 513.18 0 +3.24(+0.63%)
Jul 13, 2016 509.69 514.27 506.15 509.94 0 +1.63(+0.32%)
Jul 12, 2016 511.42 518.38 502.71 508.31 0 +1.20(+0.24%)
Jul 11, 2016 504.90 512.97 501.93 507.11 0 +4.41(+0.88%)
Jul 08, 2016 502.81 504.05 494.83 502.71 0 +7.47(+1.51%)
Jul 07, 2016 491.34 500.17 488.35 495.24 0 +4.68(+0.95%)
Jul 06, 2016 490.56 490.56 490.56 490.56 0 -3.04(-0.62%)
Jul 05, 2016 496.93 500.98 487.58 493.60 0 -3.11(-0.63%)
Jul 04, 2016 496.75 496.75 496.70 496.71 0 -0.06(-0.01%)
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.