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, 2015 524.13 528.36 510.45 514.03 0 -10.07(-1.92%)
Apr 29, 2015 530.92 535.56 521.13 524.10 0 -9.50(-1.78%)
Apr 28, 2015 530.22 538.04 524.06 533.60 0 +2.26(+0.43%)
Apr 27, 2015 536.21 542.68 526.19 531.34 0 -4.62(-0.86%)
Apr 24, 2015 546.20 551.38 533.29 535.97 0 -18.89(-3.40%)
Apr 23, 2015 546.17 557.19 542.66 554.86 0 +8.69(+1.59%)
Apr 22, 2015 543.32 550.07 535.99 546.17 0 +3.71(+0.68%)
Apr 21, 2015 543.92 549.49 533.74 542.46 0 +6.23(+1.16%)
Apr 20, 2015 530.47 541.39 526.47 536.23 0 +6.96(+1.32%)
Apr 17, 2015 529.19 534.00 521.45 529.26 0 -4.82(-0.90%)
Apr 16, 2015 533.54 538.80 528.14 534.09 0 +0.43(+0.08%)
Apr 15, 2015 530.84 538.21 525.93 533.66 0 +5.53(+1.05%)
Apr 14, 2015 530.74 536.74 520.52 528.13 0 -1.86(-0.35%)
Apr 13, 2015 532.44 538.08 524.35 529.99 0 -4.32(-0.81%)
Apr 10, 2015 540.45 546.44 529.86 534.31 0 -5.31(-0.98%)
Apr 09, 2015 541.29 546.87 531.96 539.62 0 -1.65(-0.31%)
Apr 08, 2015 534.38 544.66 530.00 541.27 0 +7.83(+1.47%)
Apr 07, 2015 534.49 541.82 529.59 533.44 0 -1.18(-0.22%)
Apr 06, 2015 530.79 539.34 526.17 534.62 0 +3.13(+0.59%)
Apr 02, 2015 531.49 531.49 531.49 531.49 0 +6.49(+1.24%)
Apr 01, 2015 517.41 530.32 512.66 525.00 0 +5.15(+0.99%)
Mar 31, 2015 521.62 526.06 514.80 519.84 0 -3.91(-0.75%)
Mar 30, 2015 523.37 531.07 515.87 523.76 0 +4.09(+0.79%)
Mar 27, 2015 515.60 522.63 510.91 519.66 0 +2.84(+0.55%)
Mar 26, 2015 518.74 525.92 510.53 516.83 0 -4.50(-0.86%)
Mar 25, 2015 543.04 546.93 518.07 521.33 0 -39.18(-6.99%)
Mar 24, 2015 561.37 565.94 556.05 560.51 0 -0.37(-0.07%)
Mar 23, 2015 555.39 567.24 551.60 560.88 0 +4.76(+0.86%)
Mar 20, 2015 552.61 561.94 546.61 556.12 0 +5.78(+1.05%)
Mar 19, 2015 551.87 555.75 544.97 550.34 0 -4.16(-0.75%)
Mar 18, 2015 547.53 558.89 541.84 554.50 0 +6.43(+1.17%)
Mar 17, 2015 545.31 552.03 541.84 548.07 0 +1.38(+0.25%)
Mar 16, 2015 544.59 551.87 539.91 546.69 0 +5.60(+1.03%)
Mar 13, 2015 544.58 547.86 536.05 541.09 0 -4.68(-0.86%)
Mar 12, 2015 538.26 550.33 536.09 545.77 0 +9.73(+1.82%)
Mar 11, 2015 532.86 539.92 528.82 536.04 0 +3.41(+0.64%)
Mar 10, 2015 537.19 541.04 527.72 532.63 0 -6.33(-1.17%)
Mar 09, 2015 534.93 543.25 531.48 538.96 0 +5.49(+1.03%)
Mar 06, 2015 535.78 542.93 527.96 533.47 0 -4.86(-0.90%)
Mar 05, 2015 541.45 546.74 531.41 538.33 0 -2.68(-0.50%)
Mar 04, 2015 541.07 546.15 535.08 541.01 0 +2.05(+0.38%)
Mar 03, 2015 538.02 539.96 537.03 538.96 0 +0.88(+0.16%)
Mar 02, 2015 532.65 542.13 530.84 538.09 0 +4.91(+0.92%)
Feb 27, 2015 538.39 540.25 528.91 533.17 0 -5.45(-1.01%)
Feb 26, 2015 539.90 542.07 534.78 538.62 0 -3.79(-0.70%)
Feb 25, 2015 546.51 549.27 536.83 542.41 0 -3.12(-0.57%)
Feb 24, 2015 536.00 550.02 532.60 545.52 0 +7.90(+1.47%)
Feb 23, 2015 535.40 541.62 527.46 537.62 0 +1.97(+0.37%)
Feb 20, 2015 536.17 539.40 529.25 535.66 0 -1.36(-0.25%)
Feb 19, 2015 528.54 542.59 527.14 537.01 0 +7.65(+1.44%)
Feb 18, 2015 523.63 533.19 521.16 529.37 0 +5.08(+0.97%)
Feb 17, 2015 524.56 530.61 518.44 524.29 0 -0.14(-0.03%)
Feb 13, 2015 524.43 524.43 524.43 524.43 0 -0.60(-0.11%)
Feb 12, 2015 525.23 534.12 519.15 525.03 0 +4.57(+0.88%)
Feb 11, 2015 516.45 524.71 513.34 520.46 0 +1.18(+0.23%)
Feb 10, 2015 526.86 527.44 514.76 519.28 0 -3.85(-0.74%)
Feb 09, 2015 522.16 531.60 515.99 523.14 0 +0.06(+0.01%)
Feb 06, 2015 535.75 539.89 516.43 523.07 0 -22.12(-4.06%)
Feb 05, 2015 542.51 551.79 533.79 545.20 0 +4.11(+0.76%)
Feb 04, 2015 544.14 550.87 535.33 541.09 0 -4.24(-0.78%)
Feb 03, 2015 532.42 548.92 529.09 545.32 0 +16.11(+3.04%)
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.