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 (%)
May 31, 2016 507.40 511.38 498.04 503.01 0 +1.17(+0.23%)
May 27, 2016 501.84 501.84 501.84 501.84 0 +7.39(+1.49%)
May 26, 2016 493.84 499.46 488.36 494.45 0 +1.67(+0.34%)
May 25, 2016 509.61 511.15 487.91 492.78 0 -17.40(-3.41%)
May 24, 2016 500.52 512.92 495.86 510.18 0 +13.37(+2.69%)
May 23, 2016 494.64 507.17 491.20 496.81 0 +1.03(+0.21%)
May 20, 2016 491.62 498.64 487.07 495.77 0 +6.26(+1.28%)
May 19, 2016 485.20 493.38 479.26 489.51 0 +2.43(+0.50%)
May 18, 2016 486.50 492.05 479.35 487.08 0 -0.23(-0.05%)
May 17, 2016 495.88 501.08 484.41 487.31 0 -8.67(-1.75%)
May 16, 2016 486.84 500.95 483.88 495.97 0 +11.02(+2.27%)
May 13, 2016 488.74 491.93 481.06 484.95 0 -5.46(-1.11%)
May 12, 2016 489.50 496.24 481.72 490.41 0 +0.46(+0.09%)
May 11, 2016 495.28 498.92 486.22 489.95 0 -5.90(-1.19%)
May 10, 2016 492.49 501.44 483.13 495.85 0 +4.39(+0.89%)
May 09, 2016 492.87 498.32 486.70 491.46 0 -1.04(-0.21%)
May 06, 2016 481.73 495.22 475.51 492.50 0 +12.60(+2.62%)
May 05, 2016 480.15 490.77 473.45 479.90 0 +1.50(+0.31%)
May 04, 2016 478.42 483.89 472.12 478.40 0 -2.35(-0.49%)
May 03, 2016 482.38 487.13 475.42 480.75 0 -4.79(-0.99%)
May 02, 2016 487.74 491.90 477.64 485.54 0 +4.08(+0.85%)
Apr 29, 2016 483.19 488.52 474.50 481.46 0 -4.42(-0.91%)
Apr 28, 2016 486.41 494.86 481.57 485.88 0 -3.61(-0.74%)
Apr 27, 2016 485.86 493.04 481.57 489.49 0 +4.17(+0.86%)
Apr 26, 2016 481.02 488.44 475.93 485.31 0 +5.59(+1.17%)
Apr 25, 2016 479.24 483.17 472.26 479.72 0 -0.56(-0.12%)
Apr 22, 2016 480.58 487.44 473.38 480.29 0 -1.09(-0.23%)
Apr 21, 2016 475.91 485.17 471.45 481.37 0 +5.02(+1.05%)
Apr 20, 2016 478.09 483.51 470.29 476.35 0 -3.19(-0.67%)
Apr 19, 2016 468.04 485.43 464.52 479.54 0 +17.87(+3.87%)
Apr 18, 2016 457.20 466.95 452.52 461.67 0 +3.63(+0.79%)
Apr 15, 2016 452.23 460.71 448.95 458.04 0 +4.63(+1.02%)
Apr 14, 2016 456.68 459.62 449.52 453.40 0 -2.56(-0.56%)
Apr 13, 2016 445.98 459.38 443.11 455.96 0 +13.15(+2.97%)
Apr 12, 2016 449.05 454.28 436.65 442.82 0 -5.83(-1.30%)
Apr 11, 2016 452.03 456.62 445.25 448.64 0 -0.69(-0.15%)
Apr 08, 2016 448.76 456.69 442.94 449.33 0 +3.44(+0.77%)
Apr 07, 2016 451.70 459.17 441.65 445.89 0 -9.68(-2.12%)
Apr 06, 2016 449.96 462.97 443.98 455.57 0 +5.63(+1.25%)
Apr 05, 2016 454.79 459.06 447.03 449.94 0 -7.64(-1.67%)
Apr 04, 2016 462.07 466.48 455.37 457.57 0 -3.51(-0.76%)
Apr 01, 2016 456.72 463.93 451.89 461.09 0 +1.67(+0.36%)
Mar 31, 2016 463.28 468.08 455.27 459.42 0 -4.67(-1.01%)
Mar 30, 2016 460.46 471.33 453.85 464.08 0 +2.01(+0.43%)
Mar 29, 2016 448.96 464.53 445.56 462.08 0 +12.11(+2.69%)
Mar 28, 2016 455.46 457.70 445.39 449.97 0 -5.51(-1.21%)
Mar 24, 2016 455.48 455.48 455.48 455.48 0 +4.62(+1.03%)
Mar 23, 2016 456.64 460.30 449.30 450.86 0 -6.69(-1.46%)
Mar 22, 2016 460.03 464.55 453.76 457.55 0 -5.02(-1.09%)
Mar 21, 2016 469.20 474.01 458.44 462.57 0 -7.58(-1.61%)
Mar 18, 2016 465.84 477.19 461.59 470.16 0 +3.54(+0.76%)
Mar 17, 2016 452.88 471.04 447.81 466.62 0 +13.07(+2.88%)
Mar 16, 2016 450.87 456.82 447.80 453.55 0 +1.97(+0.44%)
Mar 15, 2016 461.85 465.51 449.62 451.58 0 -11.54(-2.49%)
Mar 14, 2016 456.12 468.07 452.19 463.12 0 +6.13(+1.34%)
Mar 11, 2016 454.62 460.16 450.35 456.98 0 +5.42(+1.20%)
Mar 10, 2016 454.52 458.20 445.58 451.56 0 -1.33(-0.29%)
Mar 09, 2016 450.97 457.11 447.46 452.90 0 +3.64(+0.81%)
Mar 08, 2016 445.60 457.11 439.40 449.26 0 +3.63(+0.82%)
Mar 07, 2016 440.31 450.90 434.97 445.62 0 +5.67(+1.29%)
Mar 04, 2016 443.67 447.82 431.80 439.96 0 -3.24(-0.73%)
Mar 03, 2016 436.85 446.51 433.88 443.20 0 +5.65(+1.29%)
Mar 02, 2016 434.90 443.47 428.97 437.55 0 +1.57(+0.36%)
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.