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 (%)
Apr 30, 2020 1128 1145 1111 1134 0 -5.48(-0.48%)
Apr 29, 2020 1108 1151 1101 1139 0 +53.72(+4.95%)
Apr 28, 2020 1111 1141 1080 1086 0 -1.66(-0.15%)
Apr 27, 2020 1031 1098 1025 1087 0 +72.91(+7.19%)
Apr 24, 2020 1025 1034 998.90 1015 0 -1.58(-0.16%)
Apr 23, 2020 1039 1057 1006 1016 0 -18.25(-1.76%)
Apr 22, 2020 1055 1117 1023 1034 0 +11.12(+1.09%)
Apr 21, 2020 1002 1044 985.91 1023 0 +12.28(+1.21%)
Apr 20, 2020 1020 1036 1007 1011 0 -23.26(-2.25%)
Apr 17, 2020 1024 1043 1010 1034 0 +25.53(+2.53%)
Apr 16, 2020 1035 1046 996.90 1009 0 -20.23(-1.97%)
Apr 15, 2020 1033 1055 1021 1029 0 -25.91(-2.46%)
Apr 14, 2020 1069 1081 1036 1055 0 +15.12(+1.45%)
Apr 13, 2020 1032 1047 1018 1040 0 +5.29(+0.51%)
Apr 09, 2020 1019 1051 1002 1034 0 +25.20(+2.50%)
Apr 08, 2020 993.77 1022 968.86 1009 0 -2.62(-0.26%)
Apr 07, 2020 1016 1035 994.23 1012 0 +24.70(+2.50%)
Apr 06, 2020 979.95 1002 962.78 987.12 0 +37.36(+3.93%)
Apr 03, 2020 951.06 965.85 929.82 949.76 0 -7.75(-0.81%)
Apr 02, 2020 938.67 987.66 930.93 957.51 0 +17.52(+1.86%)
Apr 01, 2020 959.02 967.36 923.94 939.99 0 -38.02(-3.89%)
Mar 31, 2020 975.41 996.54 954.02 978.01 0 -0.58(-0.06%)
Mar 30, 2020 972.11 1001 941.89 978.59 0 -0.70(-0.07%)
Mar 27, 2020 1001 1021 960.67 979.29 0 -72.77(-6.92%)
Mar 26, 2020 1033 1069 1013 1052 0 +16.45(+1.59%)
Mar 25, 2020 1011 1072 986.82 1036 0 +27.92(+2.77%)
Mar 24, 2020 943.90 1029 937.20 1008 0 +96.48(+10.59%)
Mar 23, 2020 927.65 948.42 882.22 911.21 0 -16.34(-1.76%)
Mar 20, 2020 975.38 1010 914.00 927.55 0 -33.80(-3.52%)
Mar 19, 2020 946.46 990.87 923.61 961.36 0 +9.01(+0.95%)
Mar 18, 2020 950.34 998.83 912.14 952.34 0 -45.44(-4.55%)
Mar 17, 2020 988.10 1022 941.89 997.78 0 +21.40(+2.19%)
Mar 16, 2020 970.74 1036 943.25 976.38 0 -83.50(-7.88%)
Mar 13, 2020 1044 1084 1006 1060 0 +52.77(+5.24%)
Mar 12, 2020 1023 1051 990.89 1007 0 -77.14(-7.11%)
Mar 11, 2020 1083 1115 1063 1084 0 -18.50(-1.68%)
Mar 10, 2020 1120 1131 1074 1103 0 +10.23(+0.94%)
Mar 09, 2020 1068 1120 1049 1093 0 -33.46(-2.97%)
Mar 06, 2020 1130 1151 1099 1126 0 -28.46(-2.47%)
Mar 05, 2020 1150 1169 1123 1154 0 -9.07(-0.78%)
Mar 04, 2020 1155 1177 1136 1164 0 +19.49(+1.70%)
Mar 03, 2020 1155 1173 1122 1144 0 -9.71(-0.84%)
Mar 02, 2020 1124 1168 1113 1154 0 +42.21(+3.80%)
Feb 28, 2020 1117 1132 1078 1112 0 -29.19(-2.56%)
Feb 27, 2020 1135 1176 1129 1141 0 -8.25(-0.72%)
Feb 26, 2020 1162 1182 1143 1149 0 -6.49(-0.56%)
Feb 25, 2020 1173 1183 1148 1155 0 -8.13(-0.70%)
Feb 24, 2020 1155 1178 1141 1164 0 -28.57(-2.40%)
Feb 21, 2020 1191 1203 1175 1192 0 -1.71(-0.14%)
Feb 20, 2020 1222 1231 1188 1194 0 -34.98(-2.85%)
Feb 19, 2020 1217 1234 1202 1229 0 +19.03(+1.57%)
Feb 18, 2020 1228 1234 1201 1210 0 -17.08(-1.39%)
Feb 14, 2020 1216 1237 1207 1227 0 +16.38(+1.35%)
Feb 13, 2020 1200 1217 1191 1211 0 +3.47(+0.29%)
Feb 12, 2020 1203 1221 1180 1207 0 +8.66(+0.72%)
Feb 11, 2020 1186 1210 1181 1198 0 +16.98(+1.44%)
Feb 10, 2020 1167 1185 1162 1181 0 +6.61(+0.56%)
Feb 07, 2020 1169 1184 1159 1175 0 +0.00(+0.00%)
Feb 06, 2020 1175 1190 1164 1175 0 +11.44(+0.98%)
Feb 05, 2020 1170 1183 1138 1163 0 +5.10(+0.44%)
Feb 04, 2020 1154 1176 1144 1158 0 +27.83(+2.46%)
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.