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 (%)
Oct 31, 2018 807.06 821.32 798.68 808.33 0 +10.10(+1.27%)
Oct 30, 2018 788.15 804.02 781.59 798.23 0 +9.56(+1.21%)
Oct 29, 2018 796.95 806.19 781.02 788.67 0 -5.46(-0.69%)
Oct 26, 2018 769.12 804.58 761.72 794.13 0 +39.96(+5.30%)
Oct 25, 2018 754.17 754.17 754.17 754.17 0 -0.00(-0.00%)
Oct 24, 2018 768.03 783.15 749.77 754.17 0 -9.34(-1.22%)
Oct 23, 2018 768.27 787.31 754.51 763.51 0 -58.64(-7.13%)
Oct 22, 2018 830.90 841.48 817.70 822.14 0 +12.70(+1.57%)
Oct 19, 2018 816.21 826.53 805.03 809.44 0 -0.79(-0.10%)
Oct 18, 2018 821.09 828.57 800.55 810.23 0 -11.41(-1.39%)
Oct 17, 2018 827.11 831.89 814.10 821.64 0 -6.32(-0.76%)
Oct 16, 2018 803.77 829.32 797.16 827.95 0 +30.33(+3.80%)
Oct 15, 2018 790.22 803.33 783.91 797.63 0 +3.82(+0.48%)
Oct 12, 2018 790.73 803.74 781.61 793.80 0 +17.93(+2.31%)
Oct 11, 2018 786.43 794.32 772.19 775.87 0 -12.12(-1.54%)
Oct 10, 2018 807.84 815.69 783.78 787.99 0 -22.32(-2.75%)
Oct 09, 2018 795.88 817.38 790.91 810.30 0 +14.69(+1.85%)
Oct 08, 2018 793.76 802.37 785.73 795.61 0 -3.86(-0.48%)
Oct 05, 2018 807.18 819.64 792.08 799.47 0 -4.25(-0.53%)
Oct 04, 2018 817.57 819.00 796.73 803.72 0 -15.79(-1.93%)
Oct 03, 2018 827.63 834.41 813.60 819.51 0 -4.46(-0.54%)
Oct 02, 2018 839.70 849.47 815.16 823.97 0 -30.70(-3.59%)
Oct 01, 2018 873.05 879.13 850.21 854.67 0 -18.44(-2.11%)
Sep 28, 2018 859.72 876.24 858.51 873.12 0 +9.66(+1.12%)
Sep 27, 2018 865.32 871.76 859.98 863.46 0 -1.98(-0.23%)
Sep 26, 2018 870.40 875.61 861.72 865.44 0 -3.25(-0.37%)
Sep 25, 2018 867.35 876.62 860.88 868.69 0 +4.80(+0.56%)
Sep 24, 2018 867.99 877.08 859.01 863.89 0 -14.67(-1.67%)
Sep 21, 2018 878.98 896.19 869.36 878.56 0 +13.83(+1.60%)
Sep 20, 2018 856.17 888.90 848.59 864.74 0 +13.42(+1.58%)
Sep 19, 2018 839.49 859.12 831.32 851.32 0 +17.61(+2.11%)
Sep 18, 2018 840.23 848.76 829.09 833.71 0 -7.55(-0.90%)
Sep 17, 2018 848.70 856.02 839.43 841.26 0 -8.51(-1.00%)
Sep 14, 2018 854.11 866.48 845.76 849.77 0 +4.26(+0.50%)
Sep 13, 2018 848.87 866.42 840.44 845.51 0 -6.17(-0.72%)
Sep 12, 2018 862.30 864.56 837.29 851.68 0 -15.34(-1.77%)
Sep 11, 2018 849.40 873.14 844.13 867.03 0 +7.32(+0.85%)
Sep 10, 2018 873.32 876.17 852.81 859.71 0 -12.87(-1.48%)
Sep 07, 2018 859.48 879.91 856.35 872.58 0 +7.13(+0.82%)
Sep 06, 2018 877.30 886.41 861.81 865.45 0 -9.68(-1.11%)
Sep 05, 2018 887.19 892.43 868.06 875.13 0 -21.25(-2.37%)
Sep 04, 2018 909.22 913.17 890.80 896.38 0 -17.83(-1.95%)
Aug 31, 2018 914.22 914.22 914.22 914.22 0 -0.86(-0.09%)
Aug 30, 2018 920.08 927.68 909.39 915.07 0 -7.72(-0.84%)
Aug 29, 2018 909.82 934.14 905.04 922.80 0 +16.82(+1.86%)
Aug 28, 2018 906.87 914.85 897.21 905.98 0 +1.52(+0.17%)
Aug 27, 2018 902.87 910.74 892.47 904.46 0 +3.77(+0.42%)
Aug 24, 2018 904.52 911.38 888.19 900.68 0 -2.54(-0.28%)
Aug 23, 2018 927.47 930.20 900.83 903.22 0 -25.98(-2.80%)
Aug 22, 2018 917.38 934.45 910.68 929.20 0 +6.01(+0.65%)
Aug 21, 2018 955.03 961.90 911.84 923.19 0 -32.45(-3.40%)
Aug 20, 2018 944.49 962.90 938.27 955.64 0 +15.93(+1.69%)
Aug 17, 2018 942.28 948.96 924.32 939.71 0 -8.27(-0.87%)
Aug 16, 2018 935.30 953.01 932.14 947.98 0 +19.30(+2.08%)
Aug 15, 2018 926.38 938.40 915.51 928.68 0 -9.66(-1.03%)
Aug 14, 2018 935.21 943.97 927.11 938.34 0 +4.00(+0.43%)
Aug 13, 2018 927.03 950.18 921.90 934.34 0 -12.04(-1.27%)
Aug 10, 2018 938.15 954.72 933.74 946.38 0 +4.13(+0.44%)
Aug 09, 2018 954.98 964.66 934.71 942.25 0 -8.06(-0.85%)
Aug 08, 2018 957.38 965.76 943.58 950.32 0 -1.71(-0.18%)
Aug 07, 2018 953.20 964.13 948.04 952.03 0 +4.78(+0.50%)
Aug 06, 2018 938.34 952.61 934.81 947.24 0 +9.56(+1.02%)
Aug 03, 2018 940.91 952.01 929.81 937.69 0 -0.98(-0.10%)
Aug 02, 2018 946.77 952.43 914.14 938.67 0 -15.09(-1.58%)
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.