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, 2021 1738 1760 1738 1760 0 +0.00(+0.00%)
Apr 29, 2021 1760 1760 1760 1760 0 -44.56(-2.47%)
Apr 28, 2021 1760 1805 1760 1805 0 +44.56(+2.53%)
Apr 27, 2021 1760 1760 1760 1760 0 +0.00(+0.00%)
Apr 26, 2021 1760 1760 1760 1760 0 +0.00(+0.00%)
Apr 23, 2021 1738 1760 1738 1760 0 +66.83(+3.95%)
Apr 22, 2021 1782 1782 1693 1693 0 -66.83(-3.80%)
Apr 21, 2021 1760 1760 1760 1760 0 +0.00(+0.00%)
Apr 20, 2021 1805 1805 1760 1760 0 -44.56(-2.47%)
Apr 19, 2021 1738 1871 1738 1805 0 +133.67(+8.00%)
Apr 16, 2021 1671 1671 1671 1671 0 -22.28(-1.32%)
Apr 15, 2021 1671 1693 1671 1693 0 +22.28(+1.33%)
Apr 14, 2021 1671 1671 1671 1671 0 +0.00(+0.00%)
Apr 13, 2021 1715 1715 1671 1671 0 -66.83(-3.85%)
Apr 12, 2021 1715 1738 1693 1738 0 +44.55(+2.63%)
Apr 09, 2021 1715 1715 1693 1693 0 +0.00(+0.00%)
Apr 08, 2021 1738 1738 1693 1693 0 -44.55(-2.56%)
Apr 07, 2021 1649 1738 1649 1738 0 +89.11(+5.41%)
Apr 06, 2021 1649 1649 1649 1649 0 +0.00(+0.00%)
Apr 01, 2021 1649 1649 1649 1649 0 -22.28(-1.33%)
Mar 31, 2021 1671 1671 1671 1671 0 -22.28(-1.32%)
Mar 29, 2021 1693 1693 1693 1693 0 +44.56(+2.70%)
Mar 26, 2021 1649 1671 1626 1649 0 -44.56(-2.63%)
Mar 25, 2021 1649 1693 1649 1693 0 +66.84(+4.11%)
Mar 24, 2021 1626 1626 1626 1626 0 +22.28(+1.39%)
Mar 23, 2021 1604 1604 1604 1604 0 -22.28(-1.37%)
Mar 22, 2021 1604 1626 1604 1626 0 +0.00(+0.00%)
Mar 19, 2021 1604 1626 1604 1626 0 +22.28(+1.39%)
Mar 18, 2021 1604 1604 1604 1604 0 +0.00(+0.00%)
Mar 17, 2021 1582 1604 1537 1604 0 +22.28(+1.41%)
Mar 16, 2021 1560 1582 1560 1582 0 +22.28(+1.43%)
Mar 15, 2021 1582 1626 1560 1560 0 -66.84(-4.11%)
Mar 12, 2021 1560 1626 1560 1626 0 +66.84(+4.29%)
Mar 11, 2021 1560 1560 1560 1560 0 +0.00(+0.00%)
Mar 10, 2021 1560 1560 1537 1560 0 +0.00(+0.00%)
Mar 09, 2021 1537 1560 1493 1560 0 +22.28(+1.45%)
Mar 08, 2021 1537 1537 1537 1537 0 +0.00(+0.00%)
Mar 05, 2021 1470 1537 1470 1537 0 +44.56(+2.99%)
Mar 04, 2021 1493 1493 1493 1493 0 +0.00(+0.00%)
Mar 03, 2021 1537 1537 1493 1493 0 -66.84(-4.29%)
Mar 02, 2021 1493 1560 1493 1560 0 +66.84(+4.48%)
Mar 01, 2021 1493 1493 1493 1493 0 +0.00(+0.00%)
Feb 26, 2021 1493 1493 1493 1493 0 +44.55(+3.08%)
Feb 24, 2021 1448 1448 1448 1448 0 +22.28(+1.56%)
Feb 23, 2021 1404 1470 1404 1426 0 -22.28(-1.54%)
Feb 22, 2021 1448 1448 1448 1448 0 +44.56(+3.17%)
Feb 19, 2021 1426 1426 1404 1404 0 -22.28(-1.56%)
Feb 18, 2021 1426 1426 1426 1426 0 +22.28(+1.59%)
Feb 17, 2021 1404 1448 1404 1404 0 -22.28(-1.56%)
Feb 16, 2021 1426 1426 1404 1426 0 +0.00(+0.00%)
Feb 12, 2021 1426 1426 1426 1426 0 +22.28(+1.59%)
Feb 10, 2021 1404 1404 1404 1404 0 +22.28(+1.61%)
Feb 09, 2021 1448 1448 1381 1381 0 -66.84(-4.62%)
Feb 08, 2021 1448 1448 1448 1448 0 +0.00(+0.00%)
Feb 05, 2021 1448 1448 1448 1448 0 +0.00(+0.00%)
Feb 04, 2021 1404 1448 1404 1448 0 +66.84(+4.84%)
Feb 03, 2021 1359 1381 1359 1381 0 +44.56(+3.33%)
Feb 02, 2021 1359 1359 1337 1337 0 +44.56(+3.45%)
Feb 01, 2021 1292 1292 1292 1292 0 +0.00(+0.00%)
Jan 29, 2021 1314 1314 1292 1292 0 -44.56(-3.33%)
Jan 28, 2021 1292 1337 1292 1337 0 -22.28(-1.64%)
Jan 27, 2021 1381 1381 1248 1359 0 -44.56(-3.17%)
Jan 26, 2021 1426 1426 1404 1404 0 -44.56(-3.08%)
Jan 25, 2021 1448 1448 1448 1448 0 +66.84(+4.84%)
Jan 22, 2021 1426 1426 1381 1381 0 -44.56(-3.13%)
Jan 21, 2021 1448 1448 1404 1426 0 +44.56(+3.23%)
Jan 20, 2021 1381 1381 1381 1381 0 +44.56(+3.33%)
Jan 19, 2021 1404 1404 1248 1337 0 -66.84(-4.76%)
Jan 18, 2021 1426 1448 1359 1404 0 +0.00(+0.00%)
Jan 15, 2021 1404 1404 1404 1404 0 +0.01(+0.00%)
Jan 14, 2021 1414 1437 1396 1404 0 +1.14(+0.08%)
Jan 13, 2021 1394 1411 1380 1402 0 +24.40(+1.77%)
Dec 23, 2020 1374 1385 1361 1378 0 +11.89(+0.87%)
Dec 22, 2020 1369 1377 1351 1366 0 -1.28(-0.09%)
Dec 21, 2020 1361 1376 1340 1367 0 -10.86(-0.79%)
Dec 18, 2020 1348 1388 1342 1378 0 +32.64(+2.43%)
Dec 17, 2020 1356 1376 1338 1346 0 -3.91(-0.29%)
Dec 16, 2020 1341 1370 1328 1350 0 +18.78(+1.41%)
Dec 15, 2020 1320 1350 1312 1331 0 +17.96(+1.37%)
Dec 14, 2020 1312 1335 1302 1313 0 +1.82(+0.14%)
Dec 11, 2020 1326 1340 1297 1311 0 -11.80(-0.89%)
Dec 10, 2020 1296 1337 1290 1323 0 +16.20(+1.24%)
Dec 09, 2020 1313 1333 1295 1307 0 +4.74(+0.36%)
Dec 08, 2020 1300 1310 1285 1302 0 -5.32(-0.41%)
Dec 07, 2020 1312 1324 1294 1307 0 -2.29(-0.17%)
Dec 04, 2020 1310 1331 1295 1309 0 +9.90(+0.76%)
Dec 03, 2020 1288 1316 1277 1300 0 +16.18(+1.26%)
Dec 02, 2020 1308 1312 1273 1283 0 -26.40(-2.02%)
Dec 01, 2020 1327 1334 1300 1310 0 -12.89(-0.97%)
Nov 30, 2020 1352 1356 1317 1323 0 -29.06(-2.15%)
Nov 27, 2020 1354 1362 1332 1352 0 +1.75(+0.13%)
Nov 26, 2020 1376 1378 1341 1350 0 +0.00(+0.00%)
Nov 25, 2020 1376 1378 1341 1350 0 -27.00(-1.96%)
Nov 24, 2020 1396 1405 1356 1377 0 -6.38(-0.46%)
Nov 23, 2020 1416 1424 1373 1383 0 -19.09(-1.36%)
Nov 20, 2020 1408 1429 1394 1402 0 -8.93(-0.63%)
Nov 19, 2020 1385 1420 1374 1411 0 +23.16(+1.67%)
Nov 18, 2020 1405 1421 1383 1388 0 -18.30(-1.30%)
Nov 17, 2020 1400 1416 1380 1407 0 +5.76(+0.41%)
Nov 16, 2020 1388 1421 1378 1401 0 +28.10(+2.05%)
Nov 13, 2020 1365 1386 1354 1373 0 +25.20(+1.87%)
Nov 12, 2020 1377 1382 1343 1347 0 -27.13(-1.97%)
Nov 11, 2020 1376 1391 1358 1375 0 +1.77(+0.13%)
Nov 10, 2020 1370 1395 1357 1373 0 -5.79(-0.42%)
Nov 09, 2020 1419 1431 1376 1379 0 -14.00(-1.01%)
Nov 06, 2020 1403 1430 1381 1393 0 -10.96(-0.78%)
Nov 05, 2020 1368 1417 1348 1404 0 +52.43(+3.88%)
Nov 04, 2020 1292 1360 1286 1351 0 +68.23(+5.32%)
Nov 03, 2020 1267 1295 1262 1283 0 +5.10(+0.40%)
Nov 02, 2020 1297 1313 1262 1278 0 +4.50(+0.35%)
Oct 30, 2020 1289 1299 1261 1273 0 -26.38(-2.03%)
Oct 29, 2020 1309 1351 1290 1300 0 -1.83(-0.14%)
Oct 28, 2020 1312 1323 1290 1302 0 -29.33(-2.20%)
Oct 27, 2020 1350 1355 1326 1331 0 -11.20(-0.83%)
Oct 26, 2020 1337 1354 1327 1342 0 -5.65(-0.42%)
Oct 23, 2020 1354 1362 1332 1348 0 -4.21(-0.31%)
Oct 22, 2020 1364 1381 1344 1352 0 -21.06(-1.53%)
Oct 21, 2020 1348 1390 1326 1373 0 +3.83(+0.28%)
Oct 20, 2020 1328 1402 1319 1369 0 +56.97(+4.34%)
Oct 19, 2020 1327 1332 1305 1312 0 -7.54(-0.57%)
Oct 16, 2020 1331 1337 1315 1320 0 -1.16(-0.09%)
Oct 15, 2020 1317 1335 1307 1321 0 -3.37(-0.25%)
Oct 14, 2020 1330 1357 1320 1324 0 +13.58(+1.04%)
Oct 13, 2020 1363 1378 1299 1311 0 -50.20(-3.69%)
Oct 12, 2020 1363 1374 1355 1361 0 +3.82(+0.28%)
Oct 09, 2020 1342 1368 1337 1357 0 +16.28(+1.21%)
Oct 08, 2020 1336 1348 1318 1341 0 +14.04(+1.06%)
Oct 07, 2020 1324 1343 1300 1327 0 +8.78(+0.67%)
Oct 06, 2020 1260 1333 1254 1318 0 +68.95(+5.52%)
Oct 05, 2020 1253 1266 1237 1249 0 -2.04(-0.16%)
Oct 02, 2020 1236 1266 1232 1251 0 -7.13(-0.57%)
Oct 01, 2020 1239 1271 1229 1258 0 +30.01(+2.44%)
Sep 30, 2020 1220 1237 1209 1228 0 +7.01(+0.57%)
Sep 29, 2020 1239 1242 1205 1221 0 -18.51(-1.49%)
Sep 28, 2020 1250 1255 1224 1240 0 +8.24(+0.67%)
Sep 25, 2020 1222 1234 1194 1231 0 -2.31(-0.19%)
Sep 24, 2020 1234 1246 1216 1234 0 -7.00(-0.56%)
Sep 23, 2020 1255 1266 1237 1241 0 -15.09(-1.20%)
Sep 22, 2020 1259 1263 1224 1256 0 -4.39(-0.35%)
Sep 21, 2020 1239 1264 1229 1260 0 -1.18(-0.09%)
Sep 18, 2020 1271 1275 1244 1261 0 -5.94(-0.47%)
Sep 17, 2020 1257 1278 1248 1267 0 -10.77(-0.84%)
Sep 16, 2020 1294 1301 1259 1278 0 -7.35(-0.57%)
Sep 15, 2020 1280 1292 1266 1285 0 +19.12(+1.51%)
Sep 14, 2020 1250 1270 1240 1266 0 +30.61(+2.48%)
Sep 11, 2020 1245 1267 1226 1236 0 +8.62(+0.70%)
Sep 10, 2020 1270 1276 1220 1227 0 -34.56(-2.74%)
Sep 09, 2020 1265 1282 1246 1262 0 +5.29(+0.42%)
Sep 08, 2020 1257 1275 1235 1256 0 -16.62(-1.31%)
Sep 04, 2020 1291 1295 1247 1273 0 -16.41(-1.27%)
Sep 03, 2020 1313 1319 1280 1289 0 -35.37(-2.67%)
Sep 02, 2020 1324 1345 1299 1325 0 +12.24(+0.93%)
Sep 01, 2020 1283 1322 1274 1313 0 +34.23(+2.68%)
Aug 31, 2020 1281 1301 1270 1278 0 -11.05(-0.86%)
Aug 28, 2020 1273 1301 1250 1289 0 +14.39(+1.13%)
Aug 27, 2020 1242 1286 1230 1275 0 +44.60(+3.62%)
Aug 26, 2020 1232 1245 1217 1230 0 -6.01(-0.49%)
Aug 25, 2020 1222 1241 1209 1236 0 +13.21(+1.08%)
Aug 24, 2020 1242 1247 1214 1223 0 -10.04(-0.81%)
Aug 21, 2020 1228 1241 1221 1233 0 +9.45(+0.77%)
Aug 20, 2020 1230 1242 1214 1224 0 -14.11(-1.14%)
Aug 19, 2020 1272 1274 1232 1238 0 -31.71(-2.50%)
Aug 18, 2020 1269 1286 1260 1270 0 +2.17(+0.17%)
Aug 17, 2020 1260 1276 1242 1267 0 +27.06(+2.18%)
Aug 14, 2020 1261 1276 1232 1240 0 -27.42(-2.16%)
Aug 13, 2020 1267 1281 1257 1268 0 -1.01(-0.08%)
Aug 12, 2020 1283 1293 1252 1269 0 -2.21(-0.17%)
Aug 11, 2020 1273 1297 1266 1271 0 +4.46(+0.35%)
Aug 10, 2020 1282 1295 1259 1267 0 -11.98(-0.94%)
Aug 07, 2020 1308 1318 1265 1278 0 -37.86(-2.88%)
Aug 06, 2020 1326 1336 1290 1316 0 -2.85(-0.22%)
Aug 05, 2020 1294 1337 1277 1319 0 +37.69(+2.94%)
Aug 04, 2020 1270 1286 1260 1282 0 +15.16(+1.20%)
Aug 03, 2020 1250 1273 1239 1266 0 +21.84(+1.75%)
Jul 31, 2020 1244 1261 1231 1245 0 +4.81(+0.39%)
Jul 30, 2020 1223 1248 1210 1240 0 +10.76(+0.88%)
Jul 29, 2020 1240 1264 1214 1229 0 -7.19(-0.58%)
Jul 28, 2020 1243 1286 1233 1236 0 -25.51(-2.02%)
Jul 27, 2020 1252 1269 1238 1262 0 +9.16(+0.73%)
Jul 24, 2020 1244 1271 1220 1252 0 -2.57(-0.20%)
Jul 23, 2020 1303 1310 1246 1255 0 -41.85(-3.23%)
Jul 22, 2020 1298 1313 1279 1297 0 -8.90(-0.68%)
Jul 21, 2020 1316 1329 1298 1306 0 +6.12(+0.47%)
Jul 20, 2020 1282 1309 1276 1300 0 +26.00(+2.04%)
Jul 17, 2020 1289 1300 1264 1274 0 -9.75(-0.76%)
Jul 16, 2020 1265 1297 1245 1283 0 +3.71(+0.29%)
Jul 15, 2020 1247 1291 1221 1280 0 +43.61(+3.53%)
Jul 14, 2020 1233 1253 1211 1236 0 -8.61(-0.69%)
Jul 13, 2020 1302 1308 1241 1245 0 -27.42(-2.16%)
Jul 10, 2020 1265 1278 1245 1272 0 +6.60(+0.52%)
Jul 09, 2020 1260 1281 1246 1266 0 +25.44(+2.05%)
Jul 08, 2020 1225 1254 1216 1240 0 +24.19(+1.99%)
Jul 07, 2020 1234 1266 1210 1216 0 -37.66(-3.00%)
Jul 06, 2020 1239 1270 1230 1254 0 +48.26(+4.00%)
Jul 03, 2020 1196 1224 1184 1205 0 +0.00(+0.00%)
Jul 02, 2020 1196 1224 1184 1205 0 +26.19(+2.22%)
Jul 01, 2020 1169 1187 1160 1179 0 +10.01(+0.86%)
Jun 30, 2020 1178 1198 1164 1169 0 -5.64(-0.48%)
Jun 29, 2020 1184 1193 1158 1175 0 -4.46(-0.38%)
Jun 26, 2020 1177 1191 1167 1179 0 +0.29(+0.02%)
Jun 25, 2020 1169 1183 1156 1179 0 +4.12(+0.35%)
Jun 24, 2020 1185 1197 1165 1175 0 -19.62(-1.64%)
Jun 23, 2020 1202 1213 1188 1194 0 +7.65(+0.64%)
Jun 22, 2020 1197 1207 1161 1187 0 -16.37(-1.36%)
Jun 19, 2020 1179 1236 1169 1203 0 +39.08(+3.36%)
Jun 18, 2020 1168 1182 1159 1164 0 -9.03(-0.77%)
Jun 17, 2020 1150 1186 1134 1173 0 +31.44(+2.75%)
Jun 16, 2020 1184 1191 1130 1142 0 -9.08(-0.79%)
Jun 15, 2020 1138 1163 1125 1151 0 -11.97(-1.03%)
Jun 12, 2020 1174 1190 1145 1163 0 +2.22(+0.19%)
Jun 11, 2020 1181 1196 1151 1160 0 -50.32(-4.16%)
Jun 10, 2020 1198 1225 1188 1211 0 +17.83(+1.49%)
Jun 09, 2020 1204 1212 1177 1193 0 -24.76(-2.03%)
Jun 08, 2020 1230 1250 1200 1218 0 +10.01(+0.83%)
Jun 05, 2020 1213 1243 1202 1208 0 +20.08(+1.69%)
Jun 04, 2020 1181 1201 1170 1188 0 +0.19(+0.02%)
Jun 03, 2020 1183 1202 1167 1187 0 +13.75(+1.17%)
Jun 02, 2020 1159 1190 1144 1174 0 +27.38(+2.39%)
Jun 01, 2020 1126 1159 1121 1146 0 +16.93(+1.50%)
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%)
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.