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 29, 2013 572.18 578.04 565.84 572.88 0 +2.79(+0.49%)
Nov 28, 2013 568.14 575.28 562.83 570.10 0 +0.02(+0.00%)
Nov 27, 2013 568.14 575.26 562.83 570.08 0 +2.72(+0.48%)
Nov 26, 2013 565.89 573.19 559.79 567.36 0 +0.44(+0.08%)
Nov 25, 2013 570.22 580.84 562.36 566.91 0 -2.21(-0.39%)
Nov 22, 2013 566.76 573.27 559.15 569.12 0 +2.24(+0.40%)
Nov 21, 2013 561.03 573.09 557.03 566.88 0 +9.17(+1.65%)
Nov 20, 2013 562.42 569.15 554.62 557.71 0 -3.47(-0.62%)
Nov 19, 2013 563.00 569.39 553.58 561.17 0 -1.35(-0.24%)
Nov 18, 2013 567.17 580.93 554.19 562.52 0 -1.61(-0.29%)
Nov 15, 2013 565.10 575.11 553.99 564.13 0 +0.53(+0.09%)
Nov 14, 2013 566.76 573.55 557.16 563.60 0 +7.37(+1.32%)
Nov 12, 2013 554.02 562.56 549.17 556.23 0 +0.17(+0.03%)
Nov 11, 2013 555.12 561.38 547.84 556.06 0 +0.13(+0.02%)
Nov 08, 2013 542.51 560.69 541.18 555.93 0 +13.95(+2.57%)
Nov 07, 2013 555.86 560.36 537.62 541.98 0 -13.31(-2.40%)
Nov 06, 2013 556.79 562.48 548.59 555.29 0 +0.71(+0.13%)
Nov 05, 2013 555.73 562.33 546.31 554.58 0 -2.75(-0.49%)
Nov 04, 2013 553.02 561.88 549.17 557.33 0 +4.13(+0.75%)
Nov 01, 2013 556.54 564.01 545.96 553.20 0 -5.65(-1.01%)
Oct 31, 2013 569.14 573.85 549.07 558.85 0 -11.41(-2.00%)
Oct 30, 2013 580.57 588.68 563.65 570.26 0 -4.40(-0.77%)
Oct 29, 2013 567.83 582.03 563.28 574.66 0 +8.73(+1.54%)
Oct 28, 2013 568.76 574.72 559.06 565.92 0 -2.69(-0.47%)
Oct 25, 2013 571.64 582.57 554.33 568.61 0 -1.15(-0.20%)
Oct 24, 2013 552.31 575.69 548.76 569.76 0 +18.47(+3.35%)
Oct 23, 2013 541.05 558.05 528.86 551.30 0 +26.14(+4.98%)
Oct 22, 2013 522.02 531.99 515.47 525.16 0 +5.59(+1.08%)
Oct 21, 2013 522.47 525.75 515.03 519.57 0 -1.63(-0.31%)
Oct 18, 2013 522.54 527.40 515.01 521.20 0 +2.24(+0.43%)
Oct 17, 2013 509.20 521.42 505.50 518.95 0 +9.24(+1.81%)
Oct 16, 2013 506.93 515.35 504.53 509.71 0 +6.15(+1.22%)
Oct 15, 2013 506.80 511.60 500.45 503.56 0 -3.51(-0.69%)
Oct 14, 2013 498.11 508.99 494.06 507.07 0 +6.09(+1.22%)
Oct 11, 2013 497.67 504.76 492.51 500.99 0 +2.77(+0.56%)
Oct 10, 2013 487.74 502.67 486.49 498.21 0 +15.82(+3.28%)
Oct 09, 2013 485.17 492.50 475.97 482.39 0 -9.84(-2.00%)
Oct 08, 2013 505.16 509.18 489.57 492.23 0 -13.30(-2.63%)
Oct 07, 2013 508.17 513.67 503.11 505.53 0 -6.36(-1.24%)
Oct 04, 2013 509.14 516.17 505.27 511.89 0 +2.27(+0.45%)
Oct 03, 2013 514.83 519.24 504.65 509.62 0 -7.51(-1.45%)
Oct 02, 2013 513.46 521.21 509.70 517.13 0 +0.46(+0.09%)
Oct 01, 2013 506.61 521.80 506.22 516.67 0 +10.54(+2.08%)
Sep 27, 2013 502.87 510.46 499.68 506.12 0 -0.02(-0.00%)
Sep 26, 2013 501.87 510.76 497.84 506.14 0 +5.81(+1.16%)
Sep 25, 2013 496.20 504.70 492.05 500.33 0 +5.06(+1.02%)
Sep 24, 2013 494.99 503.42 488.12 495.27 0 +0.03(+0.01%)
Sep 23, 2013 495.74 501.07 489.28 495.24 0 -0.46(-0.09%)
Sep 20, 2013 502.73 507.86 493.36 495.70 0 -9.56(-1.89%)
Sep 19, 2013 503.73 509.56 500.11 505.26 0 +1.71(+0.34%)
Sep 18, 2013 499.12 510.09 492.67 503.54 0 +3.17(+0.63%)
Sep 17, 2013 495.32 505.75 491.15 500.37 0 +3.79(+0.76%)
Sep 16, 2013 499.05 503.19 491.40 496.58 0 +3.19(+0.65%)
Sep 13, 2013 493.34 498.60 479.72 493.39 0 +1.65(+0.34%)
Sep 12, 2013 492.82 498.48 486.25 491.73 0 -2.19(-0.44%)
Sep 11, 2013 487.34 498.59 485.59 493.92 0 +3.59(+0.73%)
Sep 10, 2013 486.09 493.38 481.95 490.33 0 +6.58(+1.36%)
Sep 09, 2013 477.55 487.70 476.15 483.75 0 +8.18(+1.72%)
Sep 06, 2013 474.59 482.12 467.56 475.57 0 +2.60(+0.55%)
Sep 05, 2013 469.25 478.24 467.65 472.97 0 +3.46(+0.74%)
Sep 04, 2013 464.95 476.82 459.62 469.51 0 +5.10(+1.10%)
Sep 03, 2013 466.83 472.52 459.56 464.41 0 +2.95(+0.64%)
Aug 30, 2013 461.46 461.46 461.46 0 -6.69(-1.43%)
Aug 29, 2013 461.33 473.93 459.32 468.15 0 +7.26(+1.57%)
Aug 28, 2013 458.46 465.96 455.24 460.90 0 -0.11(-0.02%)
Aug 27, 2013 465.18 469.35 458.40 461.00 0 -9.24(-1.96%)
Aug 26, 2013 467.78 474.95 463.13 470.24 0 +2.94(+0.63%)
Aug 23, 2013 463.67 469.72 459.69 467.30 0 +3.59(+0.77%)
Aug 22, 2013 453.64 467.67 454.86 463.71 0 +6.59(+1.44%)
Aug 21, 2013 455.56 465.86 453.01 457.12 0 -5.32(-1.15%)
Aug 20, 2013 455.35 465.93 453.41 462.44 0 +5.60(+1.23%)
Aug 19, 2013 464.05 469.68 455.29 456.85 0 -7.85(-1.69%)
Aug 16, 2013 463.32 470.32 460.15 464.69 0 -1.13(-0.24%)
Aug 15, 2013 472.74 475.87 461.55 465.83 0 -12.25(-2.56%)
Aug 14, 2013 477.15 482.73 471.78 478.08 0 +0.51(+0.11%)
Aug 13, 2013 477.99 482.49 469.89 477.57 0 +0.86(+0.18%)
Aug 12, 2013 469.16 481.04 465.09 476.71 0 +5.02(+1.06%)
Aug 09, 2013 479.02 484.76 467.24 471.69 0 -11.10(-2.30%)
Aug 08, 2013 483.82 492.61 475.17 482.79 0 +2.11(+0.44%)
Aug 07, 2013 476.32 485.23 469.30 480.68 0 +3.17(+0.66%)
Aug 06, 2013 478.36 483.58 469.77 477.51 0 -2.11(-0.44%)
Aug 05, 2013 468.66 481.52 466.35 479.62 0 +9.90(+2.11%)
Aug 02, 2013 469.27 475.39 460.11 469.72 0 -0.81(-0.17%)
Aug 01, 2013 461.46 482.15 457.03 470.53 0 +11.93(+2.60%)
Jul 31, 2013 460.58 467.44 451.48 458.60 0 +0.46(+0.10%)
Jul 30, 2013 463.00 466.44 455.95 458.14 0 -3.01(-0.65%)
Jul 29, 2013 461.18 469.55 457.03 461.14 0 -0.24(-0.05%)
Jul 26, 2013 463.05 466.72 456.56 461.38 0 -3.24(-0.70%)
Jul 25, 2013 460.63 471.08 454.63 464.62 0 +4.43(+0.96%)
Jul 24, 2013 468.06 472.00 457.06 460.19 0 -5.94(-1.27%)
Jul 23, 2013 465.87 473.43 457.94 466.13 0 -0.72(-0.15%)
Jul 22, 2013 467.45 470.91 459.98 466.85 0 +1.26(+0.27%)
Jul 19, 2013 466.95 474.04 460.43 465.59 0 -5.71(-1.21%)
Jul 18, 2013 468.73 476.91 464.33 471.30 0 +3.83(+0.82%)
Jul 17, 2013 474.14 477.02 463.67 467.47 0 -5.84(-1.23%)
Jul 16, 2013 476.28 481.76 470.37 473.31 0 -1.96(-0.41%)
Jul 15, 2013 470.16 477.68 466.13 475.26 0 +4.31(+0.91%)
Jul 12, 2013 471.03 475.63 465.64 470.96 0 -1.89(-0.40%)
Jul 11, 2013 473.74 481.75 463.87 472.85 0 +8.24(+1.77%)
Jul 10, 2013 456.40 469.06 456.73 464.61 0 +5.61(+1.22%)
Jul 09, 2013 460.73 463.90 453.31 459.00 0 +0.92(+0.20%)
Jul 08, 2013 455.52 463.41 450.59 458.08 0 +4.30(+0.95%)
Jul 05, 2013 448.83 458.95 442.49 453.78 0 +10.00(+2.25%)
Jul 04, 2013 442.24 450.39 436.03 443.78 0 -0.03(-0.01%)
Jul 03, 2013 442.25 450.41 436.04 443.81 0 -2.35(-0.53%)
Jul 02, 2013 448.86 455.76 439.49 446.16 0 +29.15(+6.99%)
Jul 01, 2013 410.38 421.46 408.01 417.01 0 -46.76(-10.08%)
Jun 28, 2013 460.89 470.15 456.91 463.77 0 +7.79(+1.71%)
Jun 26, 2013 460.68 466.98 450.97 455.99 0 -7.86(-1.70%)
Jun 25, 2013 457.49 471.07 454.37 463.85 0 +10.11(+2.23%)
Jun 24, 2013 458.38 461.69 448.13 453.74 0 -9.78(-2.11%)
Jun 21, 2013 466.89 470.26 456.76 463.52 0 -1.37(-0.29%)
Jun 20, 2013 465.24 474.01 458.24 464.89 0 -4.90(-1.04%)
Jun 19, 2013 473.56 478.57 467.46 469.79 0 -4.40(-0.93%)
Jun 18, 2013 475.27 483.13 467.72 474.18 0 -1.54(-0.32%)
Jun 17, 2013 480.47 486.99 468.73 475.72 0 -1.03(-0.22%)
Jun 14, 2013 478.82 488.79 471.13 476.75 0 -2.50(-0.52%)
Jun 13, 2013 475.90 482.56 470.38 479.25 0 +2.02(+0.42%)
Jun 12, 2013 483.85 490.79 474.09 477.23 0 -3.56(-0.74%)
Jun 11, 2013 485.77 492.06 475.89 480.79 0 -12.07(-2.45%)
Jun 10, 2013 484.23 501.91 483.08 492.86 0 +7.78(+1.60%)
Jun 07, 2013 476.52 487.67 472.18 485.08 0 +10.10(+2.13%)
Jun 06, 2013 470.85 480.24 467.76 474.98 0 +2.05(+0.43%)
Jun 05, 2013 474.07 486.94 467.38 472.92 0 -6.23(-1.30%)
Jun 04, 2013 478.15 487.89 472.65 479.15 0 -0.81(-0.17%)
Jun 03, 2013 481.96 486.42 470.62 479.96 0 -0.84(-0.17%)
May 31, 2013 484.16 492.10 478.84 480.80 0 -6.78(-1.39%)
May 30, 2013 478.19 489.40 475.92 487.58 0 +9.29(+1.94%)
May 29, 2013 476.64 484.88 469.90 478.29 0 -2.65(-0.55%)
May 28, 2013 482.03 493.79 471.53 480.94 0 +3.83(+0.80%)
May 27, 2013 472.11 480.44 465.86 477.11 0 -0.05(-0.01%)
May 24, 2013 472.14 480.47 465.91 477.16 0 +3.09(+0.65%)
May 23, 2013 467.50 477.04 460.09 474.07 0 +2.85(+0.60%)
May 22, 2013 482.67 489.05 466.48 471.22 0 -11.73(-2.43%)
May 21, 2013 475.70 489.71 473.64 482.95 0 +7.05(+1.48%)
May 20, 2013 470.80 481.19 466.58 475.91 0 +2.25(+0.47%)
May 17, 2013 466.55 481.96 464.66 473.66 0 +8.72(+1.88%)
May 16, 2013 464.18 473.92 461.40 464.94 0 -0.21(-0.05%)
May 15, 2013 454.95 467.28 453.83 465.16 0 +24.28(+5.51%)
May 13, 2013 442.64 446.42 435.62 440.88 0 -3.25(-0.73%)
May 10, 2013 434.85 447.92 430.85 444.12 0 +8.25(+1.89%)
May 09, 2013 429.42 439.79 428.15 435.88 0 +3.68(+0.85%)
May 08, 2013 424.67 436.44 420.91 432.20 0 +10.52(+2.50%)
May 07, 2013 421.12 427.10 417.65 421.68 0 -1.59(-0.38%)
May 06, 2013 422.90 427.50 418.63 423.27 0 +1.47(+0.35%)
May 03, 2013 421.83 424.78 416.19 421.79 0 +4.75(+1.14%)
May 02, 2013 419.04 426.36 410.91 417.04 0 -4.25(-1.01%)
May 01, 2013 427.56 432.13 417.54 421.29 0 -9.15(-2.13%)
Apr 30, 2013 430.13 434.45 425.44 430.44 0 -0.75(-0.17%)
Apr 29, 2013 424.41 434.77 424.84 431.19 0 +5.05(+1.19%)
Apr 26, 2013 432.71 434.89 424.54 426.14 0 -8.09(-1.86%)
Apr 25, 2013 421.56 439.78 418.09 434.23 0 +16.12(+3.85%)
Apr 24, 2013 425.99 431.35 412.32 418.11 0 -17.79(-4.08%)
Apr 23, 2013 424.06 438.57 422.20 435.91 0 +14.51(+3.44%)
Apr 22, 2013 426.45 430.22 416.53 421.40 0 -3.74(-0.88%)
Apr 19, 2013 419.05 428.28 414.80 425.14 0 +9.35(+2.25%)
Apr 18, 2013 413.72 423.11 409.42 415.78 0 +0.13(+0.03%)
Apr 17, 2013 414.13 421.18 408.88 415.65 0 -1.20(-0.29%)
Apr 16, 2013 407.95 420.42 408.15 416.85 0 +8.95(+2.19%)
Apr 15, 2013 411.76 419.98 404.84 407.90 0 -12.53(-2.98%)
Apr 12, 2013 420.36 424.29 413.24 420.43 0 -0.82(-0.20%)
Apr 11, 2013 417.91 425.26 412.10 421.25 0 +2.03(+0.48%)
Apr 10, 2013 408.46 423.88 409.91 419.23 0 +9.76(+2.38%)
Apr 09, 2013 407.78 415.55 403.94 409.47 0 +0.89(+0.22%)
Apr 08, 2013 403.67 414.40 400.31 408.58 0 +2.02(+0.50%)
Apr 05, 2013 409.33 412.70 399.99 406.56 0 -8.39(-2.02%)
Apr 04, 2013 408.08 418.50 407.45 414.95 0 +4.63(+1.13%)
Apr 03, 2013 417.87 420.08 408.05 410.32 0 -6.90(-1.65%)
Apr 02, 2013 420.09 424.34 414.14 417.22 0 -1.70(-0.41%)
Apr 01, 2013 425.35 428.10 412.38 418.92 0 -6.69(-1.57%)
Mar 28, 2013 425.61 425.61 425.61 0 -1.70(-0.40%)
Mar 27, 2013 418.08 429.79 415.21 427.31 0 +3.24(+0.76%)
Mar 26, 2013 425.01 430.00 418.69 424.07 0 -1.68(-0.39%)
Mar 25, 2013 428.55 437.10 421.09 425.75 0 +5.61(+1.33%)
Mar 22, 2013 415.68 424.70 413.41 420.14 0 +0.96(+0.23%)
Mar 21, 2013 413.51 425.94 414.07 419.18 0 +1.45(+0.35%)
Mar 20, 2013 416.74 421.19 409.89 417.73 0 +2.24(+0.54%)
Mar 19, 2013 412.17 420.51 411.03 415.49 0 -0.14(-0.03%)
Mar 18, 2013 404.62 418.67 403.14 415.64 0 +6.69(+1.64%)
Mar 15, 2013 401.05 413.00 397.59 408.95 0 +7.81(+1.95%)
Mar 14, 2013 394.01 405.55 394.92 401.14 0 +0.90(+0.22%)
Mar 13, 2013 399.67 403.86 396.70 400.24 0 +0.02(+0.01%)
Mar 12, 2013 401.52 406.02 396.05 400.22 0 -2.58(-0.64%)
Mar 11, 2013 399.83 406.83 397.38 402.81 0 +1.36(+0.34%)
Mar 08, 2013 401.67 408.12 396.56 401.44 0 +2.49(+0.62%)
Mar 07, 2013 394.61 400.88 390.83 398.95 0 +4.30(+1.09%)
Mar 06, 2013 393.75 398.82 389.64 394.65 0 +1.38(+0.35%)
Mar 05, 2013 391.88 399.10 388.21 393.27 0 +4.22(+1.08%)
Mar 04, 2013 391.96 399.79 384.64 389.05 0 -8.68(-2.18%)
Mar 01, 2013 393.83 403.16 388.09 397.74 0 +1.46(+0.37%)
Feb 28, 2013 398.72 402.87 392.99 396.28 0 -2.62(-0.66%)
Feb 27, 2013 399.99 407.42 395.13 398.90 0 -1.40(-0.35%)
Feb 26, 2013 406.45 410.64 394.13 400.30 0 -15.29(-3.68%)
Feb 22, 2013 415.38 419.47 409.68 415.59 0 +3.42(+0.83%)
Feb 21, 2013 421.88 423.51 408.35 412.17 0 -9.23(-2.19%)
Feb 20, 2013 431.04 433.07 419.55 421.40 0 -0.25(-0.06%)
Feb 15, 2013 421.65 421.65 421.65 0 +1.67(+0.40%)
Feb 14, 2013 420.27 426.93 414.93 419.98 0 -4.54(-1.07%)
Feb 13, 2013 422.62 429.16 417.61 424.52 0 +0.70(+0.17%)
Feb 12, 2013 421.58 429.75 418.44 423.82 0 -0.66(-0.15%)
Feb 11, 2013 422.67 428.77 419.46 424.48 0 +2.04(+0.48%)
Feb 08, 2013 424.01 426.47 416.43 422.44 0 -0.86(-0.20%)
Feb 07, 2013 422.03 435.96 416.63 423.29 0 +16.96(+4.17%)
Feb 06, 2013 399.63 408.86 397.10 406.33 0 +4.12(+1.03%)
Feb 04, 2013 405.85 411.41 399.17 402.21 0 -5.58(-1.37%)
Feb 01, 2013 404.11 415.72 402.00 407.79 0 +3.18(+0.79%)
Jan 31, 2013 397.12 407.12 393.81 404.61 0 +7.61(+1.92%)
Jan 30, 2013 396.05 402.97 390.87 396.99 0 -0.08(-0.02%)
Jan 29, 2013 404.10 408.70 393.78 397.07 0 -14.19(-3.45%)
Jan 28, 2013 411.92 418.33 405.34 411.26 0 +1.37(+0.33%)
Jan 25, 2013 410.29 414.60 401.83 409.90 0 +1.10(+0.27%)
Jan 24, 2013 395.66 412.35 395.72 408.80 0 +5.18(+1.28%)
Jan 23, 2013 405.90 408.86 400.56 403.62 0 -2.07(-0.51%)
Jan 22, 2013 406.91 409.27 399.94 405.68 0 -0.48(-0.12%)
Jan 18, 2013 406.16 406.16 406.16 0 +0.37(+0.09%)
Jan 17, 2013 408.19 412.11 400.97 405.80 0 -0.87(-0.21%)
Jan 16, 2013 409.87 413.19 402.80 406.67 0 -4.58(-1.11%)
Jan 15, 2013 399.86 414.18 398.66 411.25 0 +8.28(+2.05%)
Jan 14, 2013 401.26 407.97 397.05 402.97 0 +1.41(+0.35%)
Jan 12, 2013 399.38 405.11 394.88 401.56 0 +0.00(+0.00%)
Jan 11, 2013 399.38 405.11 394.88 401.56 0 +3.01(+0.75%)
Jan 10, 2013 401.81 403.85 392.45 398.56 0 -2.33(-0.58%)
Jan 09, 2013 402.89 409.40 391.54 400.88 0 -9.56(-2.33%)
Jan 08, 2013 415.12 420.63 405.43 410.45 0 -5.53(-1.33%)
Jan 07, 2013 424.66 427.17 411.82 415.98 0 -11.24(-2.63%)
Jan 04, 2013 422.07 430.37 419.39 427.22 0 +6.48(+1.54%)
Jan 03, 2013 415.37 425.38 412.43 420.74 0 +5.00(+1.20%)
Jan 02, 2013 416.98 420.41 409.27 415.74 0 +6.11(+1.49%)
Dec 31, 2012 409.63 409.63 409.63 0 +8.38(+2.09%)
Dec 28, 2012 402.07 406.57 396.49 401.25 0 -2.00(-0.49%)
Dec 27, 2012 404.73 407.86 396.63 403.25 0 -1.24(-0.31%)
Dec 26, 2012 406.46 411.07 401.00 404.48 0 -1.11(-0.27%)
Dec 24, 2012 405.59 405.59 405.59 0 -4.39(-1.07%)
Dec 21, 2012 409.97 415.29 400.91 409.98 0 -3.58(-0.86%)
Dec 20, 2012 416.63 420.95 407.94 413.55 0 -2.44(-0.59%)
Dec 19, 2012 424.82 430.03 413.52 415.99 0 -8.67(-2.04%)
Dec 18, 2012 417.43 428.54 413.31 424.66 0 +8.21(+1.97%)
Dec 17, 2012 413.05 422.59 410.30 416.45 0 +3.24(+0.78%)
Dec 14, 2012 414.09 421.48 406.66 413.21 0 -2.19(-0.53%)
Dec 13, 2012 412.42 420.96 408.89 415.40 0 +3.34(+0.81%)
Dec 12, 2012 407.90 418.88 404.90 412.06 0 +5.06(+1.24%)
Dec 11, 2012 398.99 413.28 400.08 407.00 0 +3.22(+0.80%)
Dec 10, 2012 394.38 406.28 392.95 403.78 0 +5.76(+1.45%)
Dec 07, 2012 399.42 403.75 392.61 398.02 0 +0.80(+0.20%)
Dec 06, 2012 397.07 403.45 390.96 397.22 0 +4.88(+1.24%)
Dec 05, 2012 399.36 406.19 387.13 392.33 0 -7.39(-1.85%)
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.