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 (%)
Nov 28, 2008 1054 1072 1038 1065 0 +4.06(+0.38%)
Nov 27, 2008 994.66 1071 985.59 1061 0 +0.00(+0.00%)
Nov 26, 2008 994.66 1071 985.59 1061 0 +55.31(+5.50%)
Nov 25, 2008 1005 1031 965.04 1006 0 +18.54(+1.88%)
Nov 24, 2008 956.99 1013 942.60 987.42 0 +43.81(+4.64%)
Nov 21, 2008 918.03 958.05 883.92 943.61 0 +42.21(+4.68%)
Nov 20, 2008 917.89 955.31 885.11 901.40 0 -31.38(-3.36%)
Nov 19, 2008 969.27 988.75 928.84 932.78 0 -41.56(-4.27%)
Nov 18, 2008 972.01 1003 946.09 974.34 0 +0.89(+0.09%)
Nov 17, 2008 971.63 993.46 950.57 973.45 0 +1.34(+0.14%)
Nov 14, 2008 983.12 1014 954.96 972.11 0 -25.71(-2.58%)
Nov 13, 2008 968.56 1004 922.98 997.82 0 +34.49(+3.58%)
Nov 12, 2008 982.20 1003 955.73 963.33 0 -33.27(-3.34%)
Nov 11, 2008 997.48 1018 965.88 996.60 0 -6.78(-0.68%)
Nov 10, 2008 1014 1027 988.53 1003 0 +7.94(+0.80%)
Nov 07, 2008 977.22 1011 958.41 995.44 0 +27.49(+2.84%)
Nov 06, 2008 963.38 998.31 943.71 967.96 0 -3.98(-0.41%)
Nov 05, 2008 996.42 1017 964.19 971.93 0 -37.47(-3.71%)
Nov 04, 2008 1023 1036 987.74 1009 0 +0.84(+0.08%)
Nov 03, 2008 1018 1033 988.31 1009 0 -10.64(-1.04%)
Oct 31, 2008 978.71 1031 969.08 1019 0 +24.61(+2.47%)
Oct 30, 2008 965.35 1008 941.06 994.59 0 +50.39(+5.34%)
Oct 29, 2008 917.76 1002 909.30 944.20 0 +54.46(+6.12%)
Oct 28, 2008 837.53 895.71 824.62 889.75 0 +65.71(+7.97%)
Oct 27, 2008 825.76 876.64 806.38 824.04 0 -7.05(-0.85%)
Oct 24, 2008 787.74 855.51 777.80 831.09 0 -5.00(-0.60%)
Oct 23, 2008 874.62 921.13 815.26 836.09 0 -30.90(-3.56%)
Oct 22, 2008 884.59 907.37 842.67 866.99 0 -29.61(-3.30%)
Oct 21, 2008 897.47 925.66 878.64 896.60 0 -11.03(-1.22%)
Oct 20, 2008 885.08 925.19 862.50 907.63 0 +44.65(+5.17%)
Oct 17, 2008 848.45 900.00 811.67 862.97 0 -7.85(-0.90%)
Oct 16, 2008 803.15 881.69 781.34 870.82 0 +66.90(+8.32%)
Oct 15, 2008 852.31 869.53 800.37 803.92 0 -65.42(-7.53%)
Oct 14, 2008 903.47 918.48 853.44 869.35 0 -9.12(-1.04%)
Oct 13, 2008 840.84 889.27 818.35 878.46 0 +60.45(+7.39%)
Oct 10, 2008 779.06 856.23 759.02 818.01 0 +4.38(+0.54%)
Oct 09, 2008 856.35 875.48 797.01 813.63 0 -36.03(-4.24%)
Oct 08, 2008 820.73 881.73 810.59 849.66 0 +7.23(+0.86%)
Oct 07, 2008 886.22 899.53 837.51 842.43 0 -29.01(-3.33%)
Oct 06, 2008 876.15 900.37 816.90 871.44 0 -29.23(-3.24%)
Oct 03, 2008 919.52 950.70 890.86 900.67 0 -15.08(-1.65%)
Oct 02, 2008 941.48 947.35 905.62 915.75 0 -30.74(-3.25%)
Oct 01, 2008 936.68 961.54 920.75 946.49 0 +2.94(+0.31%)
Sep 30, 2008 935.06 963.65 905.97 943.55 0 +28.12(+3.07%)
Sep 29, 2008 956.42 977.25 888.59 915.42 0 -54.02(-5.57%)
Sep 26, 2008 956.90 984.50 941.02 969.44 0 -0.43(-0.04%)
Sep 25, 2008 977.79 992.59 952.11 969.88 0 -3.16(-0.32%)
Sep 24, 2008 996.40 1013 963.09 973.03 0 -18.75(-1.89%)
Sep 23, 2008 996.25 1017 976.97 991.78 0 -2.07(-0.21%)
Sep 22, 2008 1032 1040 988.02 993.85 0 -32.74(-3.19%)
Sep 19, 2008 1042 1096 985.74 1027 0 +17.37(+1.72%)
Sep 18, 2008 1019 1046 961.96 1009 0 +1.70(+0.17%)
Sep 17, 2008 1044 1064 996.18 1008 0 -51.08(-4.83%)
Sep 16, 2008 1036 1073 1021 1059 0 +16.33(+1.57%)
Sep 15, 2008 1037 1063 1016 1042 0 -15.47(-1.46%)
Sep 12, 2008 1035 1066 1028 1058 0 +13.81(+1.32%)
Sep 11, 2008 1013 1050 999.14 1044 0 +18.53(+1.81%)
Sep 10, 2008 1012 1041 995.77 1025 0 +19.17(+1.91%)
Sep 09, 2008 1045 1064 995.08 1006 0 -41.73(-3.98%)
Sep 08, 2008 1039 1061 1015 1048 0 +37.04(+3.66%)
Sep 05, 2008 1001 1022 980.65 1011 0 -1.82(-0.18%)
Sep 04, 2008 1001 1030 988.45 1013 0 +3.25(+0.32%)
Sep 03, 2008 1017 1031 989.06 1009 0 -8.19(-0.80%)
Sep 02, 2008 1023 1051 1007 1018 0 +8.50(+0.84%)
Sep 01, 2008 1017 1032 1000 1009 0 +0.00(+0.00%)
Aug 29, 2008 1017 1032 1000 1009 0 -13.54(-1.32%)
Aug 28, 2008 1004 1031 992.59 1023 0 +18.01(+1.79%)
Aug 27, 2008 991.75 1017 980.03 1005 0 +8.13(+0.82%)
Aug 26, 2008 1012 1022 980.22 996.58 0 -18.25(-1.80%)
Aug 25, 2008 1041 1045 1005 1015 0 -30.01(-2.87%)
Aug 22, 2008 1019 1053 1004 1045 0 +32.12(+3.17%)
Aug 21, 2008 1013 1022 994.08 1013 0 -3.21(-0.32%)
Aug 20, 2008 1012 1027 992.16 1016 0 +16.97(+1.70%)
Aug 19, 2008 1021 1028 987.29 998.95 0 -23.13(-2.26%)
Aug 18, 2008 1043 1052 1011 1022 0 -16.20(-1.56%)
Aug 15, 2008 1033 1054 1013 1038 0 -2.56(-0.25%)
Aug 14, 2008 1016 1049 1009 1041 0 +16.94(+1.65%)
Aug 13, 2008 1031 1040 1006 1024 0 -11.42(-1.10%)
Aug 12, 2008 1035 1054 1016 1035 0 -0.70(-0.07%)
Aug 11, 2008 1030 1051 1009 1036 0 +1.92(+0.19%)
Aug 08, 2008 1009 1045 999.84 1034 0 +20.05(+1.98%)
Aug 07, 2008 999.31 1027 991.13 1014 0 +5.59(+0.55%)
Aug 06, 2008 1015 1031 984.85 1008 0 -11.18(-1.10%)
Aug 05, 2008 1028 1040 1001 1020 0 +1.93(+0.19%)
Aug 04, 2008 1029 1037 1003 1018 0 -12.52(-1.22%)
Aug 01, 2008 1029 1046 1005 1030 0 +4.83(+0.47%)
Jul 31, 2008 1026 1050 1007 1025 0 -11.10(-1.07%)
Jul 30, 2008 1024 1054 1016 1036 0 +11.20(+1.09%)
Jul 29, 2008 1025 1029 989.39 1025 0 +33.15(+3.34%)
Jul 28, 2008 1023 1032 984.65 992.15 0 -32.09(-3.13%)
Jul 25, 2008 1023 1040 1001 1024 0 +6.14(+0.60%)
Jul 24, 2008 1018 1049 1004 1018 0 +12.20(+1.21%)
Jul 23, 2008 1000 1032 981.43 1006 0 +11.39(+1.15%)
Jul 22, 2008 962.85 1002 954.47 994.51 0 +25.38(+2.62%)
Jul 21, 2008 969.50 986.56 955.07 969.13 0 -1.36(-0.14%)
Jul 18, 2008 971.29 986.46 949.73 970.49 0 +3.22(+0.33%)
Jul 17, 2008 942.61 979.91 926.11 967.28 0 +25.98(+2.76%)
Jul 16, 2008 919.38 950.20 905.75 941.30 0 +23.41(+2.55%)
Jul 15, 2008 897.78 932.65 878.12 917.88 0 +12.22(+1.35%)
Jul 14, 2008 937.33 941.52 895.97 905.66 0 -25.44(-2.73%)
Jul 11, 2008 928.19 944.61 900.79 931.10 0 -7.32(-0.78%)
Jul 10, 2008 941.50 954.78 917.18 938.42 0 -5.73(-0.61%)
Jul 09, 2008 943.93 970.32 931.39 944.15 0 -5.95(-0.63%)
Jul 08, 2008 926.02 954.56 906.58 950.09 0 +21.76(+2.34%)
Jul 07, 2008 931.16 955.20 902.18 928.34 0 -1.67(-0.18%)
Jul 04, 2008 935.48 949.11 912.07 930.00 0 +0.00(+0.00%)
Jul 03, 2008 935.48 949.11 912.07 930.00 0 -0.78(-0.08%)
Jul 02, 2008 932.57 972.62 915.07 930.78 0 +57.27(+6.56%)
Jul 01, 2008 861.95 891.62 841.03 873.51 0 +3.82(+0.44%)
Jun 30, 2008 917.45 930.19 859.92 869.70 0 -54.25(-5.87%)
Jun 27, 2008 907.92 934.15 892.55 923.94 0 +14.65(+1.61%)
Jun 26, 2008 923.22 939.85 900.54 909.29 0 -21.21(-2.28%)
Jun 25, 2008 934.12 947.94 909.71 930.50 0 -14.10(-1.49%)
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.