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 29, 2020 1100 1135 1082 1129 0 +26.73(+2.42%)
May 28, 2020 1113 1120 1099 1103 0 -5.64(-0.51%)
May 27, 2020 1121 1128 1091 1108 0 -0.81(-0.07%)
May 26, 2020 1115 1125 1096 1109 0 +24.05(+2.22%)
May 25, 2020 1088 1100 1074 1085 0 +0.05(+0.00%)
May 22, 2020 1088 1100 1074 1085 0 -18.71(-1.70%)
May 21, 2020 1106 1127 1092 1104 0 -14.31(-1.28%)
May 20, 2020 1155 1165 1111 1118 0 -25.81(-2.26%)
May 19, 2020 1144 1177 1126 1144 0 +10.41(+0.92%)
May 18, 2020 1122 1144 1107 1133 0 +39.72(+3.63%)
May 15, 2020 1096 1114 1078 1094 0 -3.97(-0.36%)
May 14, 2020 1082 1106 1063 1098 0 -5.09(-0.46%)
May 13, 2020 1137 1142 1089 1103 0 -32.41(-2.86%)
May 12, 2020 1147 1157 1131 1135 0 -7.57(-0.66%)
May 11, 2020 1149 1166 1132 1143 0 -8.53(-0.74%)
May 08, 2020 1123 1163 1111 1151 0 +36.62(+3.29%)
May 07, 2020 1108 1132 1092 1115 0 +9.46(+0.86%)
May 06, 2020 1115 1128 1098 1105 0 -2.52(-0.23%)
May 05, 2020 1100 1122 1087 1108 0 +33.66(+3.13%)
May 04, 2020 1074 1084 1057 1074 0 -9.73(-0.90%)
May 01, 2020 1105 1122 1066 1084 0 -50.21(-4.43%)
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%)
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.