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 (%)
May 30, 2014 547.89 554.04 540.81 548.19 0 +0.31(+0.06%)
May 29, 2014 545.37 552.57 539.91 547.88 0 +3.12(+0.57%)
May 28, 2014 552.05 556.13 540.56 544.76 0 -8.00(-1.45%)
May 27, 2014 550.61 556.91 543.95 552.76 0 +4.25(+0.78%)
May 26, 2014 0.8805 548.56 548.51 548.51 0 -0.05(-0.01%)
May 23, 2014 547.36 555.12 538.23 548.56 0 +4.06(+0.74%)
May 22, 2014 563.06 570.01 537.42 544.50 0 -21.61(-3.82%)
May 21, 2014 562.53 570.93 556.14 566.11 0 +5.79(+1.03%)
May 20, 2014 561.71 566.97 551.26 560.32 0 -3.29(-0.58%)
May 19, 2014 551.31 565.81 548.15 563.62 0 +9.69(+1.75%)
May 16, 2014 550.12 556.34 541.91 553.92 0 +4.45(+0.81%)
May 15, 2014 547.33 554.94 537.54 549.47 0 -1.53(-0.28%)
May 14, 2014 556.93 559.60 545.09 551.01 0 -6.29(-1.13%)
May 13, 2014 561.10 568.39 553.29 557.29 0 -6.21(-1.10%)
May 12, 2014 551.72 567.20 547.87 563.50 0 +13.75(+2.50%)
May 09, 2014 543.68 554.94 537.73 549.75 0 +5.87(+1.08%)
May 08, 2014 546.30 564.63 537.12 543.88 0 -5.96(-1.08%)
May 07, 2014 550.66 558.92 534.99 549.84 0 +0.60(+0.11%)
May 06, 2014 551.23 562.22 545.05 549.24 0 -8.23(-1.48%)
May 05, 2014 560.30 565.48 547.71 557.46 0 -11.33(-1.99%)
May 02, 2014 555.84 577.77 552.75 568.80 0 +13.69(+2.47%)
May 01, 2014 555.84 567.12 543.56 555.11 0 -0.16(-0.03%)
Apr 30, 2014 547.04 558.92 541.25 555.26 0 +5.00(+0.91%)
Apr 29, 2014 538.02 560.03 536.87 550.26 0 +11.37(+2.11%)
Apr 28, 2014 549.48 559.22 528.97 538.89 0 -19.29(-3.46%)
Apr 25, 2014 557.34 573.35 550.75 558.18 0 +2.95(+0.53%)
Apr 24, 2014 562.36 564.69 549.66 555.23 0 -4.03(-0.72%)
Apr 23, 2014 565.37 569.25 554.96 559.26 0 -5.98(-1.06%)
Apr 22, 2014 562.13 571.23 554.79 565.24 0 +2.74(+0.49%)
Apr 21, 2014 557.24 566.28 552.51 562.50 0 +5.59(+1.00%)
Apr 17, 2014 556.91 556.91 556.91 0 +2.26(+0.41%)
Apr 16, 2014 544.81 557.11 540.29 554.65 0 +13.10(+2.42%)
Apr 15, 2014 546.24 551.14 529.13 541.55 0 -3.64(-0.67%)
Apr 14, 2014 547.72 553.66 536.78 545.19 0 +1.94(+0.36%)
Apr 11, 2014 551.09 558.89 538.68 543.25 0 -7.71(-1.40%)
Apr 10, 2014 566.80 573.08 547.45 550.96 0 -18.38(-3.23%)
Apr 09, 2014 568.79 575.39 557.22 569.34 0 +0.10(+0.02%)
Apr 08, 2014 561.23 575.89 555.95 569.24 0 +7.76(+1.38%)
Apr 07, 2014 580.19 584.88 556.61 561.48 0 -23.17(-3.96%)
Apr 04, 2014 595.03 599.17 575.03 584.65 0 -5.51(-0.93%)
Apr 03, 2014 600.03 606.65 583.08 590.16 0 -11.24(-1.87%)
Apr 02, 2014 610.28 618.17 593.26 601.40 0 -16.27(-2.63%)
Apr 01, 2014 610.09 622.71 603.26 617.67 0 +9.76(+1.61%)
Mar 31, 2014 596.23 614.31 591.35 607.91 0 +14.43(+2.43%)
Mar 28, 2014 579.12 605.27 577.77 593.48 0 +13.98(+2.41%)
Mar 27, 2014 592.29 597.39 571.03 579.50 0 -12.60(-2.13%)
Mar 26, 2014 597.81 605.35 587.38 592.11 0 -2.38(-0.40%)
Mar 25, 2014 590.70 602.28 583.14 594.49 0 +5.38(+0.91%)
Mar 24, 2014 601.83 608.14 583.16 589.10 0 -12.65(-2.10%)
Mar 21, 2014 607.66 614.38 599.09 601.75 0 -2.38(-0.39%)
Mar 20, 2014 605.34 613.36 594.91 604.14 0 -2.51(-0.41%)
Mar 19, 2014 606.61 615.56 598.76 606.65 0 -0.08(-0.01%)
Mar 18, 2014 592.84 612.00 592.06 606.73 0 +18.52(+3.15%)
Mar 17, 2014 588.03 595.76 581.94 588.21 0 +4.81(+0.82%)
Mar 14, 2014 586.66 593.11 575.44 583.40 0 -6.43(-1.09%)
Mar 13, 2014 595.77 601.17 583.81 589.83 0 -4.23(-0.71%)
Mar 12, 2014 586.44 599.91 580.42 594.05 0 +2.46(+0.42%)
Mar 11, 2014 604.90 611.00 588.00 591.59 0 -13.46(-2.22%)
Mar 10, 2014 603.98 616.79 598.02 605.05 0 -1.76(-0.29%)
Mar 07, 2014 616.64 625.12 602.71 606.81 0 -7.33(-1.19%)
Mar 06, 2014 618.20 624.61 609.13 614.15 0 -2.70(-0.44%)
Mar 05, 2014 621.80 625.73 611.83 616.84 0 -4.63(-0.74%)
Mar 04, 2014 620.10 634.67 614.01 621.47 0 +8.59(+1.40%)
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.