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 (%)
Dec 31, 2009 1055 1055 1055 0 -6.60(-0.62%)
Dec 30, 2009 1058 1072 1048 1061 0 -1.48(-0.14%)
Dec 29, 2009 1065 1072 1054 1063 0 -2.34(-0.22%)
Dec 28, 2009 1049 1070 1042 1065 0 +18.43(+1.76%)
Dec 24, 2009 1042 1053 1034 1047 0 +5.57(+0.54%)
Dec 23, 2009 1037 1053 1030 1041 0 +8.13(+0.79%)
Dec 22, 2009 1028 1041 1021 1033 0 +5.61(+0.55%)
Dec 21, 2009 1028 1040 1012 1027 0 +2.21(+0.22%)
Dec 18, 2009 1011 1036 992.71 1025 0 +5.83(+0.57%)
Dec 17, 2009 1071 1077 1012 1019 0 -57.44(-5.34%)
Dec 16, 2009 1077 1095 1066 1077 0 +1.36(+0.13%)
Dec 15, 2009 1073 1091 1062 1075 0 -3.03(-0.28%)
Dec 14, 2009 1060 1082 1032 1078 0 +48.07(+4.67%)
Dec 11, 2009 1026 1040 1018 1030 0 +7.28(+0.71%)
Dec 10, 2009 1023 1038 1008 1023 0 +4.87(+0.48%)
Dec 09, 2009 997.04 1026 986.91 1018 0 +18.14(+1.81%)
Dec 08, 2009 991.33 1011 982.44 999.95 0 +6.83(+0.69%)
Dec 07, 2009 994.34 1004 982.66 993.12 0 -0.22(-0.02%)
Dec 04, 2009 996.24 1009 983.14 993.34 0 +4.06(+0.41%)
Dec 03, 2009 1014 1019 985.10 989.28 0 -21.34(-2.11%)
Dec 02, 2009 1004 1019 997.38 1011 0 +7.45(+0.74%)
Dec 01, 2009 1016 1025 988.98 1003 0 -18.33(-1.79%)
Nov 30, 2009 1014 1030 997.41 1022 0 +9.61(+0.95%)
Nov 27, 2009 1001 1021 996.38 1012 0 -3.09(-0.30%)
Nov 25, 2009 1015 1015 1015 0 -4.46(-0.44%)
Nov 24, 2009 1017 1028 1005 1019 0 +1.78(+0.17%)
Nov 23, 2009 1014 1025 1006 1018 0 +7.31(+0.72%)
Nov 20, 2009 1010 1019 1001 1010 0 +0.90(+0.09%)
Nov 19, 2009 1024 1029 998.71 1009 0 -21.20(-2.06%)
Nov 18, 2009 1035 1039 1021 1031 0 -6.77(-0.65%)
Nov 17, 2009 1039 1048 1025 1037 0 -0.92(-0.09%)
Nov 16, 2009 1025 1054 1018 1038 0 +34.02(+3.39%)
Nov 13, 2009 1001 1019 987.82 1004 0 +2.72(+0.27%)
Nov 12, 2009 1004 1021 992.36 1002 0 -0.82(-0.08%)
Nov 11, 2009 1001 1015 990.07 1002 0 +2.02(+0.20%)
Nov 10, 2009 998.29 1019 985.52 1000 0 -3.99(-0.40%)
Nov 09, 2009 1018 1023 973.09 1004 0 -9.69(-0.96%)
Nov 06, 2009 1014 1026 1004 1014 0 -1.95(-0.19%)
Nov 05, 2009 1009 1026 998.48 1016 0 +16.34(+1.63%)
Nov 04, 2009 1011 1021 992.51 999.69 0 -8.71(-0.86%)
Nov 03, 2009 1006 1022 993.20 1008 0 +0.02(+0.00%)
Nov 02, 2009 1009 1021 991.12 1008 0 +5.56(+0.55%)
Oct 30, 2009 1011 1031 992.60 1003 0 -13.61(-1.34%)
Oct 29, 2009 1048 1063 997.30 1016 0 -19.25(-1.86%)
Oct 28, 2009 1052 1085 1020 1036 0 -88.84(-7.90%)
Oct 27, 2009 1132 1147 1115 1125 0 -5.35(-0.47%)
Oct 26, 2009 1149 1164 1124 1130 0 -17.96(-1.56%)
Oct 23, 2009 1153 1167 1143 1148 0 -12.76(-1.10%)
Oct 22, 2009 1150 1177 1118 1161 0 -13.40(-1.14%)
Oct 21, 2009 1178 1204 1166 1174 0 -7.84(-0.66%)
Oct 20, 2009 1165 1187 1147 1182 0 +8.45(+0.72%)
Oct 19, 2009 1170 1186 1153 1173 0 +4.38(+0.37%)
Oct 16, 2009 1178 1187 1157 1169 0 -12.63(-1.07%)
Oct 15, 2009 1183 1207 1170 1182 0 -1.30(-0.11%)
Oct 14, 2009 1167 1191 1138 1183 0 +22.43(+1.93%)
Oct 13, 2009 1166 1173 1146 1160 0 -6.39(-0.55%)
Oct 12, 2009 1173 1183 1159 1167 0 -5.45(-0.46%)
Oct 09, 2009 1172 1183 1155 1172 0 +1.66(+0.14%)
Oct 08, 2009 1164 1182 1152 1171 0 +13.21(+1.14%)
Oct 07, 2009 1139 1163 1132 1157 0 +15.51(+1.36%)
Oct 06, 2009 1127 1154 1118 1142 0 +20.35(+1.81%)
Oct 05, 2009 1123 1132 1107 1122 0 -2.54(-0.23%)
Oct 02, 2009 1126 1143 1116 1124 0 -12.04(-1.06%)
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.