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 28, 2017 752.64 755.46 738.26 742.13 0 -7.42(-0.99%)
Apr 27, 2017 752.19 757.71 745.91 749.55 0 -2.65(-0.35%)
Apr 26, 2017 757.40 765.69 742.41 752.20 0 -2.81(-0.37%)
Apr 25, 2017 732.37 766.20 727.08 755.01 0 +25.55(+3.50%)
Apr 24, 2017 729.45 740.12 720.02 729.46 0 +6.58(+0.91%)
Apr 21, 2017 717.20 727.65 713.89 722.87 0 +5.23(+0.73%)
Apr 20, 2017 718.51 723.23 711.88 717.64 0 +2.76(+0.39%)
Apr 19, 2017 698.86 719.97 696.00 714.88 0 +17.60(+2.52%)
Apr 18, 2017 694.65 701.41 688.88 697.28 0 +0.57(+0.08%)
Apr 17, 2017 687.98 699.08 684.07 696.71 0 +11.26(+1.64%)
Apr 13, 2017 688.02 693.45 681.03 685.45 0 -3.55(-0.52%)
Apr 12, 2017 698.50 701.29 685.39 689.00 0 -8.98(-1.29%)
Apr 11, 2017 692.00 701.98 683.85 697.98 0 +4.93(+0.71%)
Apr 10, 2017 700.84 705.07 688.52 693.05 0 -6.27(-0.90%)
Apr 07, 2017 701.95 710.40 691.21 699.33 0 -8.82(-1.25%)
Apr 06, 2017 700.68 712.29 694.93 708.15 0 +7.76(+1.11%)
Apr 05, 2017 707.81 714.85 697.95 700.39 0 -2.99(-0.42%)
Apr 04, 2017 700.59 709.38 696.71 703.38 0 +1.81(+0.26%)
Apr 03, 2017 707.43 712.00 693.28 701.57 0 -4.08(-0.58%)
Mar 31, 2017 701.72 712.45 696.57 705.65 0 +3.68(+0.52%)
Mar 30, 2017 697.23 706.70 692.40 701.97 0 +5.86(+0.84%)
Mar 29, 2017 687.69 700.04 684.51 696.11 0 +7.66(+1.11%)
Mar 28, 2017 683.85 693.43 679.18 688.45 0 +2.93(+0.43%)
Mar 27, 2017 682.46 689.32 671.45 685.52 0 -1.66(-0.24%)
Mar 24, 2017 682.68 694.35 677.30 687.19 0 +5.49(+0.80%)
Mar 23, 2017 682.26 687.78 676.02 681.70 0 -1.00(-0.15%)
Mar 22, 2017 670.44 686.54 661.43 682.71 0 +9.86(+1.47%)
Mar 21, 2017 687.66 689.75 668.35 672.85 0 -9.21(-1.35%)
Mar 20, 2017 673.38 685.79 669.04 682.06 0 +10.23(+1.52%)
Mar 17, 2017 662.94 676.85 658.37 671.83 0 +6.94(+1.04%)
Mar 16, 2017 663.52 668.94 658.72 664.89 0 +4.65(+0.70%)
Mar 15, 2017 647.95 668.99 644.99 660.24 0 +13.89(+2.15%)
Mar 14, 2017 646.68 652.47 638.97 646.34 0 -1.03(-0.16%)
Mar 13, 2017 641.40 650.37 637.23 647.38 0 +7.18(+1.12%)
Mar 10, 2017 635.02 643.97 632.55 640.20 0 +7.64(+1.21%)
Mar 09, 2017 635.38 639.14 629.10 632.56 0 -2.33(-0.37%)
Mar 08, 2017 639.69 643.93 632.05 634.89 0 -3.63(-0.57%)
Mar 07, 2017 641.88 649.43 633.73 638.53 0 -2.43(-0.38%)
Mar 06, 2017 632.00 645.11 628.03 640.95 0 +7.32(+1.16%)
Mar 03, 2017 633.46 641.32 620.76 633.63 0 -2.34(-0.37%)
Mar 02, 2017 631.17 641.89 626.38 635.97 0 +2.82(+0.45%)
Mar 01, 2017 622.88 636.54 621.22 633.15 0 +17.59(+2.86%)
Feb 28, 2017 620.60 623.15 610.91 615.56 0 -6.06(-0.98%)
Feb 27, 2017 617.08 624.30 612.38 621.62 0 +1.58(+0.25%)
Feb 24, 2017 618.18 624.60 609.16 620.04 0 -4.97(-0.80%)
Feb 23, 2017 627.38 633.90 620.32 625.01 0 -1.71(-0.27%)
Feb 22, 2017 623.79 630.43 617.71 626.72 0 +3.27(+0.52%)
Feb 21, 2017 625.20 630.66 614.21 623.44 0 -0.50(-0.08%)
Feb 17, 2017 623.94 623.94 623.94 623.94 0 +6.27(+1.02%)
Feb 16, 2017 620.88 624.80 608.36 617.67 0 -4.78(-0.77%)
Feb 15, 2017 620.50 626.03 616.52 622.45 0 +1.66(+0.27%)
Feb 14, 2017 627.88 633.07 613.71 620.79 0 -9.41(-1.49%)
Feb 13, 2017 623.64 638.90 620.39 630.21 0 +6.94(+1.11%)
Feb 10, 2017 615.72 626.58 610.09 623.27 0 +10.06(+1.64%)
Feb 09, 2017 598.13 618.62 594.67 613.21 0 +12.31(+2.05%)
Feb 08, 2017 604.89 610.68 594.44 600.89 0 -5.35(-0.88%)
Feb 07, 2017 607.60 612.89 600.91 606.24 0 -0.23(-0.04%)
Feb 06, 2017 608.38 616.45 601.39 606.47 0 -4.75(-0.78%)
Feb 03, 2017 613.49 619.88 604.43 611.22 0 -0.46(-0.08%)
Feb 02, 2017 608.28 616.98 602.39 611.68 0 +1.78(+0.29%)
Feb 01, 2017 613.85 617.60 603.52 609.90 0 -1.58(-0.26%)
Jan 31, 2017 607.11 614.05 600.60 611.47 0 +2.32(+0.38%)
Jan 30, 2017 613.28 617.25 600.11 609.15 0 -7.35(-1.19%)
Jan 27, 2017 613.41 619.96 606.88 616.50 0 +4.39(+0.72%)
Jan 26, 2017 611.92 617.26 605.03 612.12 0 -0.76(-0.12%)
Jan 25, 2017 611.71 617.59 604.39 612.88 0 +3.18(+0.52%)
Jan 24, 2017 611.36 617.48 604.15 609.70 0 -0.25(-0.04%)
Jan 23, 2017 615.25 617.69 604.50 609.94 0 -4.72(-0.77%)
Jan 20, 2017 610.14 620.34 607.98 614.66 0 +6.79(+1.12%)
Jan 19, 2017 615.14 623.63 605.06 607.87 0 -4.93(-0.80%)
Jan 18, 2017 627.92 631.99 602.74 612.80 0 -7.68(-1.24%)
Jan 17, 2017 622.59 630.30 604.32 620.48 0 -1.69(-0.27%)
Jan 16, 2017 622.15 622.17 622.15 622.17 0 +0.02(+0.00%)
Jan 13, 2017 617.49 627.29 615.47 622.15 0 +5.92(+0.96%)
Jan 12, 2017 622.46 624.86 609.49 616.23 0 -7.42(-1.19%)
Jan 11, 2017 620.78 626.39 612.14 623.65 0 +1.90(+0.31%)
Jan 10, 2017 619.61 629.52 613.61 621.75 0 +2.41(+0.39%)
Jan 09, 2017 611.77 622.98 608.00 619.34 0 +7.09(+1.16%)
Jan 06, 2017 610.29 616.09 604.40 612.25 0 +4.56(+0.75%)
Jan 05, 2017 602.93 618.46 597.26 607.69 0 +5.48(+0.91%)
Jan 04, 2017 593.37 607.76 590.90 602.20 0 +12.08(+2.05%)
Jan 03, 2017 589.51 595.86 581.07 590.12 0 +6.10(+1.04%)
Dec 30, 2016 584.02 584.02 584.02 584.02 0 -3.17(-0.54%)
Dec 29, 2016 591.55 595.22 581.21 587.19 0 -2.58(-0.44%)
Dec 28, 2016 594.79 598.65 587.21 589.77 0 -4.50(-0.76%)
Dec 27, 2016 589.54 598.88 587.10 594.27 0 +6.25(+1.06%)
Dec 23, 2016 588.02 588.02 588.02 588.02 0 +4.33(+0.74%)
Dec 22, 2016 584.00 589.70 575.45 583.69 0 -2.62(-0.45%)
Dec 21, 2016 585.90 593.82 579.96 586.32 0 -1.00(-0.17%)
Dec 20, 2016 587.08 591.67 579.14 587.31 0 +2.91(+0.50%)
Dec 19, 2016 585.98 593.09 577.56 584.40 0 -1.75(-0.30%)
Dec 16, 2016 589.12 593.30 581.46 586.15 0 -1.26(-0.21%)
Dec 15, 2016 583.03 592.46 577.82 587.41 0 +3.87(+0.66%)
Dec 14, 2016 590.00 593.47 578.07 583.53 0 -5.32(-0.90%)
Dec 13, 2016 590.88 599.28 583.42 588.85 0 +0.07(+0.01%)
Dec 12, 2016 589.34 596.14 577.12 588.78 0 -4.86(-0.82%)
Dec 09, 2016 589.90 598.94 584.82 593.64 0 +3.76(+0.64%)
Dec 08, 2016 588.15 597.99 582.12 589.88 0 +0.29(+0.05%)
Dec 07, 2016 590.25 596.43 580.81 589.59 0 -0.96(-0.16%)
Dec 06, 2016 583.28 596.80 579.00 590.55 0 +8.74(+1.50%)
Dec 05, 2016 580.85 594.99 575.37 581.81 0 +12.84(+2.26%)
Dec 02, 2016 602.61 605.69 544.41 568.97 0 -33.97(-5.63%)
Dec 01, 2016 609.29 614.48 594.21 602.93 0 -5.56(-0.91%)
Nov 30, 2016 611.73 616.95 603.25 608.50 0 -1.32(-0.22%)
Nov 29, 2016 612.68 615.91 604.46 609.82 0 -2.39(-0.39%)
Nov 28, 2016 619.32 621.31 607.58 612.21 0 -8.51(-1.37%)
Nov 25, 2016 614.51 623.22 609.62 620.72 0 +5.15(+0.84%)
Nov 24, 2016 615.55 615.59 615.55 615.57 0 +0.00(+0.00%)
Nov 23, 2016 612.48 619.28 606.24 615.57 0 +1.80(+0.29%)
Nov 22, 2016 612.38 617.38 604.73 613.77 0 +5.05(+0.83%)
Nov 21, 2016 602.87 611.33 596.19 608.72 0 +8.03(+1.34%)
Nov 18, 2016 601.43 607.49 593.33 600.69 0 +2.77(+0.46%)
Nov 17, 2016 594.78 603.66 590.33 597.92 0 +2.96(+0.50%)
Nov 16, 2016 579.97 600.10 576.89 594.96 0 +12.71(+2.18%)
Nov 15, 2016 583.05 588.73 574.03 582.25 0 -0.14(-0.02%)
Nov 14, 2016 593.41 602.17 574.70 582.39 0 -8.76(-1.48%)
Nov 11, 2016 584.09 600.14 571.49 591.15 0 +5.09(+0.87%)
Nov 10, 2016 577.75 595.65 564.97 586.06 0 +15.44(+2.71%)
Nov 09, 2016 557.03 589.41 538.58 570.63 0 -2.02(-0.35%)
Nov 08, 2016 564.17 576.70 561.24 572.65 0 +7.26(+1.28%)
Nov 07, 2016 566.55 573.35 561.39 565.39 0 +7.71(+1.38%)
Nov 04, 2016 551.53 564.52 546.59 557.68 0 +7.66(+1.39%)
Nov 03, 2016 549.34 558.89 544.14 550.02 0 +3.65(+0.67%)
Nov 02, 2016 547.33 554.49 537.77 546.36 0 +1.50(+0.28%)
Nov 01, 2016 552.34 555.57 539.91 544.86 0 -4.08(-0.74%)
Oct 31, 2016 552.27 559.09 538.71 548.94 0 -3.84(-0.69%)
Oct 28, 2016 559.42 562.03 550.14 552.78 0 -6.98(-1.25%)
Oct 27, 2016 563.60 569.60 554.16 559.76 0 -0.25(-0.05%)
Oct 26, 2016 561.18 568.83 552.13 560.01 0 -2.24(-0.40%)
Oct 25, 2016 550.58 566.72 542.83 562.25 0 +22.72(+4.21%)
Oct 24, 2016 533.16 547.71 530.12 539.54 0 +10.14(+1.91%)
Oct 21, 2016 521.70 531.40 518.76 529.40 0 +6.10(+1.16%)
Oct 20, 2016 527.97 530.78 519.47 523.31 0 -5.49(-1.04%)
Oct 19, 2016 528.39 534.83 523.67 528.79 0 +0.73(+0.14%)
Oct 18, 2016 531.96 538.39 526.38 528.06 0 +2.55(+0.49%)
Oct 17, 2016 526.11 530.38 518.53 525.51 0 -2.60(-0.49%)
Oct 14, 2016 526.13 535.45 521.70 528.11 0 +3.98(+0.76%)
Oct 13, 2016 524.20 533.71 518.96 524.14 0 -4.51(-0.85%)
Oct 12, 2016 526.26 533.56 519.91 528.65 0 +2.32(+0.44%)
Oct 11, 2016 533.46 536.07 522.19 526.33 0 -7.96(-1.49%)
Oct 10, 2016 525.71 536.82 525.08 534.29 0 +11.23(+2.15%)
Oct 07, 2016 523.96 526.20 519.14 523.06 0 -4.04(-0.77%)
Oct 06, 2016 525.22 530.53 522.51 527.10 0 -0.27(-0.05%)
Oct 05, 2016 521.83 533.22 520.02 527.36 0 +7.53(+1.45%)
Oct 04, 2016 527.08 532.29 516.70 519.83 0 -7.32(-1.39%)
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%)
Jul 01, 2016 492.33 500.05 490.32 496.77 0 +4.38(+0.89%)
Jun 30, 2016 484.62 493.59 481.89 492.39 0 +10.99(+2.28%)
Jun 29, 2016 476.61 484.14 473.36 481.40 0 +10.92(+2.32%)
Jun 28, 2016 472.79 479.58 466.88 470.48 0 -0.06(-0.01%)
Jun 27, 2016 477.96 481.28 464.76 470.54 0 -10.94(-2.27%)
Jun 24, 2016 475.07 489.05 468.52 481.48 0 -13.64(-2.75%)
Jun 23, 2016 495.68 499.77 488.59 495.12 0 +3.96(+0.81%)
Jun 22, 2016 489.95 495.97 486.93 491.16 0 +1.03(+0.21%)
Jun 21, 2016 492.45 494.57 484.61 490.13 0 -0.39(-0.08%)
Jun 20, 2016 489.00 495.28 483.23 490.52 0 +6.71(+1.39%)
Jun 17, 2016 484.34 492.21 479.03 483.81 0 -0.56(-0.12%)
Jun 16, 2016 479.03 485.69 473.19 484.37 0 +2.00(+0.42%)
Jun 15, 2016 480.14 486.44 475.30 482.37 0 +4.06(+0.85%)
Jun 14, 2016 475.75 482.23 471.85 478.30 0 +1.71(+0.36%)
Jun 13, 2016 480.16 487.04 473.79 476.59 0 -6.35(-1.31%)
Jun 10, 2016 481.44 490.46 477.40 482.94 0 -2.66(-0.55%)
Jun 09, 2016 486.19 494.42 481.93 485.60 0 -1.68(-0.35%)
Jun 08, 2016 501.86 505.77 482.19 487.28 0 -14.66(-2.92%)
Jun 07, 2016 501.82 506.93 497.76 501.94 0 +0.06(+0.01%)
Jun 06, 2016 499.59 506.88 496.85 501.88 0 +2.97(+0.60%)
Jun 03, 2016 501.07 505.34 494.65 498.91 0 -2.62(-0.52%)
Jun 02, 2016 495.31 503.53 491.84 501.53 0 +0.66(+0.13%)
Jun 01, 2016 501.19 503.74 493.92 500.87 0 -2.14(-0.43%)
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%)
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.