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 (%)
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%)
Aug 01, 2018 941.71 963.77 934.80 953.76 0 +10.95(+1.16%)
Jul 31, 2018 956.12 963.77 933.87 942.80 0 -6.36(-0.67%)
Jul 30, 2018 959.93 967.70 941.05 949.16 0 -13.59(-1.41%)
Jul 27, 2018 973.40 980.08 955.16 962.75 0 -6.83(-0.70%)
Jul 26, 2018 958.29 978.19 949.12 969.58 0 -5.05(-0.52%)
Jul 25, 2018 970.45 992.72 961.90 974.63 0 +6.82(+0.70%)
Jul 24, 2018 1003 1009 951.86 967.81 0 -12.24(-1.25%)
Jul 23, 2018 986.99 991.98 973.27 980.05 0 -7.42(-0.75%)
Jul 20, 2018 1005 1008 978.56 987.47 0 -4.64(-0.47%)
Jul 19, 2018 1008 1014 986.82 992.10 0 -14.77(-1.47%)
Jul 18, 2018 1006 1020 990.80 1007 0 +6.87(+0.69%)
Jul 17, 2018 993.25 1005 986.41 1000.00 0 +4.76(+0.48%)
Jul 16, 2018 1006 1011 986.06 995.24 0 -9.88(-0.98%)
Jul 13, 2018 1013 1018 1001 1005 0 -5.81(-0.57%)
Jul 12, 2018 1001 1017 992.68 1011 0 +18.82(+1.90%)
Jul 11, 2018 977.10 1009 974.64 992.11 0 +2.14(+0.22%)
Jul 10, 2018 994.33 1007 982.94 989.97 0 -3.71(-0.37%)
Jul 09, 2018 986.83 1001 981.86 993.68 0 +13.29(+1.36%)
Jul 06, 2018 966.42 984.01 959.65 980.39 0 +16.84(+1.75%)
Jul 05, 2018 978.07 984.32 952.08 963.55 0 -11.99(-1.23%)
Jul 03, 2018 975.55 975.55 975.55 975.55 0 +2.50(+0.26%)
Jul 02, 2018 951.46 973.73 948.19 973.04 0 +9.13(+0.95%)
Jun 29, 2018 968.89 981.28 954.55 963.91 0 +1.23(+0.13%)
Jun 28, 2018 956.64 966.32 941.03 962.68 0 +5.17(+0.54%)
Jun 27, 2018 973.75 980.30 953.21 957.51 0 -17.30(-1.77%)
Jun 26, 2018 978.22 989.73 964.23 974.81 0 +3.10(+0.32%)
Jun 25, 2018 993.04 999.19 962.32 971.72 0 -31.72(-3.16%)
Jun 22, 2018 1026 1029 992.44 1003 0 -15.13(-1.49%)
Jun 21, 2018 1027 1031 1009 1019 0 -8.07(-0.79%)
Jun 20, 2018 1040 1044 1021 1027 0 -7.41(-0.72%)
Jun 19, 2018 1013 1036 1007 1034 0 +6.67(+0.65%)
Jun 18, 2018 1008 1030 999.11 1027 0 +10.49(+1.03%)
Jun 15, 2018 1017 1024 1015 1017 0 -0.61(-0.06%)
Jun 14, 2018 1005 1021 997.98 1018 0 +10.13(+1.01%)
Jun 13, 2018 1029 1034 987.47 1007 0 -20.24(-1.97%)
Jun 12, 2018 1027 1043 1020 1028 0 +2.41(+0.24%)
Jun 11, 2018 1025 1034 1015 1025 0 +1.89(+0.18%)
Jun 08, 2018 1019 1032 1009 1023 0 +3.26(+0.32%)
Jun 07, 2018 1025 1029 1009 1020 0 -3.31(-0.32%)
Jun 06, 2018 1014 1028 1008 1023 0 +13.14(+1.30%)
Jun 05, 2018 1001 1018 995.41 1010 0 +12.17(+1.22%)
Jun 04, 2018 1000 1013 979.50 998.05 0 +2.44(+0.24%)
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.