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 (%)
Jan 31, 2012 617.69 624.35 604.11 612.02 0 -1.80(-0.29%)
Jan 30, 2012 615.41 622.33 605.14 613.82 0 -12.39(-1.98%)
Jan 27, 2012 612.18 631.35 606.35 626.21 0 +2.45(+0.39%)
Jan 26, 2012 636.80 644.72 614.88 623.76 0 -15.00(-2.35%)
Jan 25, 2012 629.04 642.47 624.78 638.76 0 +9.20(+1.46%)
Jan 24, 2012 615.69 632.77 613.18 629.57 0 +9.88(+1.60%)
Jan 23, 2012 618.75 629.56 610.05 619.68 0 -1.56(-0.25%)
Jan 20, 2012 613.57 627.00 609.66 621.25 0 +6.96(+1.13%)
Jan 19, 2012 619.18 644.73 605.97 614.29 0 -3.53(-0.57%)
Jan 18, 2012 626.93 636.75 597.94 617.82 0 -10.98(-1.75%)
Jan 17, 2012 631.33 643.08 621.97 628.80 0 -8.85(-1.39%)
Jan 13, 2012 637.65 637.65 637.65 0 +3.81(+0.60%)
Jan 12, 2012 632.16 637.70 625.50 633.84 0 +3.28(+0.52%)
Jan 11, 2012 622.33 633.39 617.95 630.56 0 +7.63(+1.22%)
Jan 10, 2012 615.91 628.53 606.51 622.93 0 +14.59(+2.40%)
Jan 09, 2012 607.18 612.73 593.41 608.34 0 +2.35(+0.39%)
Jan 06, 2012 593.29 614.34 587.50 605.99 0 +15.32(+2.59%)
Jan 05, 2012 581.56 597.50 575.53 590.67 0 +7.02(+1.20%)
Jan 04, 2012 583.20 591.88 569.06 583.64 0 -8.12(-1.37%)
Dec 30, 2011 590.26 597.04 587.52 591.76 0 +0.62(+0.11%)
Dec 29, 2011 587.13 595.04 581.64 591.14 0 +5.55(+0.95%)
Dec 28, 2011 595.29 598.88 582.26 585.59 0 -10.79(-1.81%)
Dec 27, 2011 590.24 599.66 583.84 596.38 0 +4.42(+0.75%)
Dec 23, 2011 591.96 591.96 591.96 0 +22.28(+3.91%)
Dec 21, 2011 562.31 573.65 555.45 569.68 0 +6.07(+1.08%)
Dec 20, 2011 554.40 568.80 550.30 563.61 0 +17.38(+3.18%)
Dec 19, 2011 553.33 562.17 542.58 546.24 0 -5.23(-0.95%)
Dec 16, 2011 553.22 559.04 539.67 551.46 0 +1.42(+0.26%)
Dec 15, 2011 551.48 558.85 544.07 550.04 0 +5.20(+0.95%)
Dec 14, 2011 552.17 557.86 541.13 544.85 0 -10.61(-1.91%)
Dec 13, 2011 580.70 585.96 550.65 555.46 0 -20.62(-3.58%)
Dec 12, 2011 574.27 580.15 565.31 576.07 0 -3.03(-0.52%)
Dec 09, 2011 571.05 583.63 566.76 579.11 0 +10.68(+1.88%)
Dec 08, 2011 576.40 582.20 565.17 568.43 0 -11.30(-1.95%)
Dec 07, 2011 582.99 589.15 575.06 579.72 0 -6.86(-1.17%)
Dec 06, 2011 584.79 594.35 581.05 586.59 0 -0.45(-0.08%)
Dec 05, 2011 590.31 595.44 579.05 587.04 0 +4.35(+0.75%)
Dec 02, 2011 578.16 589.13 573.85 582.69 0 +10.09(+1.76%)
Dec 01, 2011 571.40 584.56 562.62 572.60 0 -0.73(-0.13%)
Nov 30, 2011 571.51 582.97 561.55 573.33 0 +21.57(+3.91%)
Nov 29, 2011 547.09 560.12 540.62 551.75 0 +4.96(+0.91%)
Nov 28, 2011 549.26 558.56 539.57 546.79 0 +12.01(+2.25%)
Nov 25, 2011 535.03 545.44 530.02 534.79 0 -2.64(-0.49%)
Nov 23, 2011 537.42 537.42 537.42 0 -9.46(-1.73%)
Nov 22, 2011 543.50 554.00 536.21 546.89 0 +3.13(+0.58%)
Nov 21, 2011 548.42 557.43 538.29 543.76 0 -10.14(-1.83%)
Nov 18, 2011 571.09 575.61 549.54 553.90 0 -15.62(-2.74%)
Nov 17, 2011 581.25 586.30 565.86 569.52 0 -14.74(-2.52%)
Nov 16, 2011 583.28 597.71 577.46 584.25 0 -4.16(-0.71%)
Nov 15, 2011 587.86 596.81 574.56 588.41 0 +0.12(+0.02%)
Nov 14, 2011 585.71 602.28 583.21 588.29 0 -8.58(-1.44%)
Nov 11, 2011 594.06 603.61 588.13 596.87 0 +6.15(+1.04%)
Nov 10, 2011 598.62 609.21 583.91 590.72 0 -0.18(-0.03%)
Nov 09, 2011 598.81 606.86 585.96 590.90 0 -22.01(-3.59%)
Nov 08, 2011 610.04 618.48 594.71 612.92 0 +6.17(+1.02%)
Nov 07, 2011 606.34 613.84 595.82 606.74 0 -10.75(-1.74%)
Nov 04, 2011 616.46 624.58 605.07 617.50 0 +9.12(+1.50%)
Nov 03, 2011 597.53 613.57 584.82 608.38 0 +18.05(+3.06%)
Nov 02, 2011 598.16 606.50 579.04 590.33 0 -21.07(-3.45%)
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.