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 (%)
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%)
Dec 04, 2012 400.54 412.97 386.82 399.72 0 -3.09(-0.77%)
Nov 30, 2012 409.96 413.16 398.15 402.81 0 -6.71(-1.64%)
Nov 29, 2012 396.44 412.74 393.24 409.52 0 +13.83(+3.50%)
Nov 28, 2012 389.74 398.72 383.94 395.69 0 +1.57(+0.40%)
Nov 27, 2012 391.94 399.28 387.56 394.12 0 +1.71(+0.43%)
Nov 26, 2012 391.88 398.13 387.13 392.42 0 +0.90(+0.23%)
Nov 24, 2012 389.61 395.06 385.81 391.52 0 -0.08(-0.02%)
Nov 23, 2012 389.61 395.06 385.81 391.60 0 +3.23(+0.83%)
Nov 21, 2012 388.37 388.37 388.37 0 -1.20(-0.31%)
Nov 20, 2012 391.74 396.24 382.07 389.57 0 -2.79(-0.71%)
Nov 19, 2012 396.17 398.72 386.90 392.36 0 -1.45(-0.37%)
Nov 16, 2012 391.41 398.04 385.81 393.81 0 +1.22(+0.31%)
Nov 15, 2012 381.38 396.40 379.21 392.59 0 +9.97(+2.60%)
Nov 14, 2012 379.03 390.16 376.42 382.62 0 +0.52(+0.14%)
Nov 13, 2012 383.10 389.10 378.38 382.10 0 -3.85(-1.00%)
Nov 12, 2012 381.67 393.68 376.18 385.95 0 +5.87(+1.54%)
Nov 09, 2012 381.49 389.08 373.94 380.07 0 -6.77(-1.75%)
Nov 08, 2012 395.00 399.31 384.38 386.84 0 -9.81(-2.47%)
Nov 07, 2012 397.03 407.28 382.54 396.65 0 -9.40(-2.31%)
Nov 06, 2012 390.08 410.05 391.97 406.05 0 +12.86(+3.27%)
Nov 05, 2012 396.44 400.76 388.57 393.20 0 -1.75(-0.44%)
Nov 02, 2012 401.86 405.97 390.00 394.95 0 -0.33(-0.08%)
Nov 01, 2012 393.26 403.43 388.13 395.28 0 +2.02(+0.51%)
Oct 31, 2012 386.68 401.66 379.65 393.26 0 +2.60(+0.67%)
Oct 26, 2012 390.65 390.65 390.65 0 +7.35(+1.92%)
Oct 25, 2012 390.80 396.98 377.56 383.30 0 -5.46(-1.41%)
Oct 24, 2012 390.63 396.47 386.62 388.76 0 -4.35(-1.11%)
Oct 23, 2012 386.90 397.79 384.14 393.11 0 -0.25(-0.06%)
Oct 19, 2012 402.37 405.10 387.08 393.36 0 -11.08(-2.74%)
Oct 18, 2012 406.80 410.53 397.09 404.44 0 -1.70(-0.42%)
Oct 17, 2012 418.86 424.53 400.42 406.13 0 -28.72(-6.60%)
Oct 16, 2012 437.34 442.65 429.59 434.85 0 -1.36(-0.31%)
Oct 15, 2012 446.66 452.42 431.76 436.21 0 -0.01(-0.00%)
Oct 12, 2012 445.71 450.71 429.27 436.23 0 -9.32(-2.09%)
Oct 11, 2012 435.32 451.15 430.27 445.55 0 +11.88(+2.74%)
Oct 10, 2012 434.48 442.59 428.05 433.66 0 -1.24(-0.28%)
Oct 09, 2012 437.31 441.82 429.17 434.90 0 -1.35(-0.31%)
Oct 08, 2012 434.51 443.42 431.65 436.25 0 -0.49(-0.11%)
Oct 06, 2012 433.82 442.99 430.21 436.74 0 +0.00(+0.00%)
Oct 05, 2012 433.67 442.99 430.21 436.74 0 +4.65(+1.08%)
Oct 04, 2012 424.77 436.04 421.41 432.09 0 +4.51(+1.06%)
Oct 03, 2012 441.11 443.65 424.28 427.57 0 -10.73(-2.45%)
Oct 02, 2012 438.87 443.11 429.73 438.31 0 +0.91(+0.21%)
Oct 01, 2012 436.97 450.95 425.58 437.40 0 +3.31(+0.76%)
Sep 28, 2012 428.24 441.18 424.22 434.09 0 +4.09(+0.95%)
Sep 27, 2012 422.41 435.83 420.24 430.00 0 +9.05(+2.15%)
Sep 26, 2012 415.54 427.36 412.79 420.95 0 +5.34(+1.28%)
Sep 25, 2012 428.51 435.89 413.99 415.62 0 -14.84(-3.45%)
Sep 24, 2012 429.40 438.80 425.70 430.45 0 -1.94(-0.45%)
Sep 21, 2012 432.73 440.23 424.11 432.39 0 +2.98(+0.70%)
Sep 20, 2012 434.15 436.42 425.30 429.41 0 -6.77(-1.55%)
Sep 19, 2012 436.14 441.04 430.85 436.18 0 +0.31(+0.07%)
Sep 18, 2012 428.33 439.60 425.59 435.87 0 +8.51(+1.99%)
Sep 17, 2012 433.16 437.31 421.38 427.36 0 -7.24(-1.67%)
Sep 14, 2012 429.20 439.57 424.73 434.60 0 +7.77(+1.82%)
Sep 13, 2012 423.48 432.37 417.69 426.83 0 +3.59(+0.85%)
Sep 12, 2012 422.60 430.32 417.82 423.24 0 +0.54(+0.13%)
Sep 11, 2012 415.31 429.36 410.97 422.70 0 +4.88(+1.17%)
Sep 10, 2012 425.59 432.78 416.06 417.82 0 -11.91(-2.77%)
Sep 07, 2012 420.69 432.83 417.79 429.74 0 +6.91(+1.64%)
Sep 06, 2012 406.83 426.18 405.55 422.82 0 +17.72(+4.37%)
Sep 05, 2012 396.57 407.71 393.86 405.10 0 +7.70(+1.94%)
Sep 04, 2012 393.70 402.67 387.74 397.41 0 +3.06(+0.78%)
Aug 31, 2012 394.34 394.34 394.34 0 +4.65(+1.19%)
Aug 30, 2012 387.02 392.14 383.38 389.69 0 +1.13(+0.29%)
Aug 29, 2012 391.23 395.18 384.26 388.56 0 -2.93(-0.75%)
Aug 27, 2012 398.48 401.58 389.19 391.50 0 -4.98(-1.26%)
Aug 24, 2012 400.11 404.63 391.07 396.47 0 -4.03(-1.01%)
Aug 23, 2012 405.70 407.95 397.07 400.50 0 -5.57(-1.37%)
Aug 22, 2012 406.21 412.39 402.38 406.07 0 -4.06(-0.99%)
Aug 21, 2012 406.99 413.71 403.53 410.13 0 +4.24(+1.05%)
Aug 20, 2012 404.83 408.88 398.56 405.88 0 -0.79(-0.19%)
Aug 17, 2012 404.37 409.31 399.82 406.68 0 +2.55(+0.63%)
Aug 16, 2012 399.08 409.32 395.66 404.12 0 +5.32(+1.33%)
Aug 15, 2012 395.62 401.48 389.59 398.80 0 +2.87(+0.73%)
Aug 14, 2012 397.03 402.83 390.77 395.93 0 -0.79(-0.20%)
Aug 13, 2012 396.65 403.56 390.86 396.72 0 +0.85(+0.21%)
Aug 11, 2012 390.35 398.76 387.52 395.87 0 +0.00(+0.00%)
Aug 10, 2012 390.35 398.76 387.52 395.87 0 +3.63(+0.92%)
Aug 09, 2012 391.18 395.64 385.19 392.24 0 +2.09(+0.53%)
Aug 08, 2012 384.77 396.23 383.44 390.16 0 +1.45(+0.37%)
Aug 07, 2012 381.52 397.74 377.92 388.71 0 +12.20(+3.24%)
Aug 06, 2012 367.35 382.76 365.03 376.51 0 +9.43(+2.57%)
Aug 03, 2012 369.20 376.00 362.11 367.07 0 +2.85(+0.78%)
Aug 02, 2012 363.16 374.61 356.00 364.22 0 -3.94(-1.07%)
Aug 01, 2012 377.49 376.89 366.87 368.17 0 -9.55(-2.53%)
Jul 31, 2012 371.84 382.93 369.07 377.72 0 +2.63(+0.70%)
Jul 30, 2012 390.72 395.40 370.71 375.09 0 -16.98(-4.33%)
Jul 27, 2012 386.16 397.38 381.56 392.06 0 +6.65(+1.73%)
Jul 26, 2012 385.77 397.37 368.62 385.41 0 -13.44(-3.37%)
Jul 25, 2012 405.23 410.71 393.35 398.85 0 -5.49(-1.36%)
Jul 24, 2012 403.53 416.74 393.61 404.34 0 -28.20(-6.52%)
Jul 23, 2012 435.24 441.14 426.90 432.55 0 -9.11(-2.06%)
Jul 20, 2012 443.50 450.84 435.10 441.66 0 +1.44(+0.33%)
Jul 19, 2012 439.26 457.10 432.82 440.22 0 +5.95(+1.37%)
Jul 18, 2012 458.11 466.29 429.67 434.28 0 -25.45(-5.54%)
Jul 17, 2012 496.55 481.00 449.99 459.73 0 -39.99(-8.00%)
Jul 16, 2012 499.50 506.43 493.28 499.72 0 -1.01(-0.20%)
Jul 14, 2012 504.71 510.44 494.00 500.73 0 +0.00(+0.00%)
Jul 13, 2012 504.71 510.44 494.00 500.73 0 -4.64(-0.92%)
Jul 12, 2012 506.99 511.59 498.54 505.37 0 -5.69(-1.11%)
Jul 11, 2012 522.26 526.75 506.17 511.06 0 -9.11(-1.75%)
Jul 10, 2012 534.11 541.83 516.12 520.16 0 -16.91(-3.15%)
Jul 09, 2012 544.04 549.77 532.02 537.07 0 -11.53(-2.10%)
Jul 06, 2012 540.14 551.67 541.16 548.60 0 +0.00(+0.00%)
Jul 05, 2012 547.89 556.09 540.76 548.60 0 -0.17(-0.03%)
Jul 03, 2012 548.77 548.77 548.77 0 +4.61(+0.85%)
Jul 02, 2012 552.83 561.22 536.42 544.16 0 +2.42(+0.45%)
Jun 30, 2012 537.35 549.75 530.61 541.74 0 -0.10(-0.02%)
Jun 29, 2012 537.35 549.77 530.61 541.84 0 +9.09(+1.71%)
Jun 28, 2012 523.02 537.71 517.10 532.75 0 +3.34(+0.63%)
Jun 27, 2012 522.49 534.63 517.46 529.41 0 +6.70(+1.28%)
Jun 26, 2012 514.45 530.60 509.83 522.71 0 +21.08(+4.20%)
Jun 25, 2012 496.67 514.68 492.15 501.63 0 -7.75(-1.52%)
Jun 22, 2012 503.12 515.80 500.51 509.38 0 +2.68(+0.53%)
Jun 21, 2012 518.86 521.66 503.12 506.70 0 -11.59(-2.24%)
Jun 20, 2012 516.48 529.57 511.82 518.29 0 -1.66(-0.32%)
Jun 19, 2012 503.78 523.93 507.29 519.94 0 +11.93(+2.35%)
Jun 18, 2012 504.77 516.78 500.95 508.02 0 -5.01(-0.98%)
Jun 15, 2012 501.82 517.96 501.13 513.03 0 +7.19(+1.42%)
Jun 14, 2012 497.92 512.10 497.18 505.84 0 +2.44(+0.49%)
Jun 13, 2012 502.16 513.75 499.88 503.40 0 -7.65(-1.50%)
Jun 12, 2012 520.03 522.20 505.44 511.05 0 -5.96(-1.15%)
Jun 11, 2012 526.25 535.87 515.56 517.00 0 -10.80(-2.05%)
Jun 08, 2012 519.93 531.72 513.99 527.80 0 +6.41(+1.23%)
Jun 07, 2012 524.56 534.28 519.42 521.39 0 -4.02(-0.77%)
Jun 06, 2012 507.70 531.41 509.66 525.42 0 +15.11(+2.96%)
Jun 05, 2012 503.07 514.35 499.74 510.31 0 +4.94(+0.98%)
Jun 04, 2012 500.32 510.83 495.35 505.36 0 +5.89(+1.18%)
Jun 02, 2012 490.33 507.07 492.17 499.47 0 +0.00(+0.00%)
Jun 01, 2012 490.33 507.07 492.17 499.47 0 -6.79(-1.34%)
May 31, 2012 507.17 513.39 494.40 506.26 0 -0.91(-0.18%)
May 30, 2012 518.14 520.62 504.52 507.17 0 -17.07(-3.26%)
May 29, 2012 513.08 529.22 514.28 524.24 0 +10.03(+1.95%)
May 25, 2012 514.21 514.21 514.21 0 +7.63(+1.51%)
May 24, 2012 505.75 514.13 500.26 506.59 0 -5.13(-1.00%)
May 23, 2012 498.00 514.45 498.07 511.72 0 +2.98(+0.59%)
May 22, 2012 505.06 522.34 503.60 508.74 0 -7.16(-1.39%)
May 21, 2012 507.89 518.68 501.76 515.90 0 +9.11(+1.80%)
May 18, 2012 500.31 519.19 504.38 506.79 0 -4.17(-0.82%)
May 17, 2012 508.15 519.24 508.28 510.96 0 -2.51(-0.49%)
May 16, 2012 513.43 524.89 510.35 513.47 0 -4.08(-0.79%)
May 15, 2012 510.05 522.77 512.23 517.55 0 +1.03(+0.20%)
May 14, 2012 507.24 523.30 510.82 516.52 0 -2.25(-0.43%)
May 11, 2012 511.15 528.41 512.79 518.77 0 -8.59(-1.63%)
May 10, 2012 529.39 537.79 523.91 527.36 0 -5.16(-0.97%)
May 09, 2012 517.31 537.17 524.66 532.52 0 -3.17(-0.59%)
May 08, 2012 535.73 544.28 526.90 535.69 0 -1.52(-0.28%)
May 07, 2012 528.85 544.69 529.45 537.21 0 -0.63(-0.12%)
May 04, 2012 525.14 545.45 530.49 537.85 0 -1.99(-0.37%)
May 03, 2012 542.25 553.98 530.75 539.84 0 -9.58(-1.74%)
May 02, 2012 536.93 554.79 536.47 549.42 0 +3.59(+0.66%)
May 01, 2012 540.08 553.71 539.22 545.83 0 -0.20(-0.04%)
Apr 30, 2012 544.95 553.44 539.40 546.03 0 -4.61(-0.84%)
Apr 27, 2012 542.77 556.71 537.71 550.64 0 +4.22(+0.77%)
Apr 26, 2012 523.57 553.48 524.71 546.42 0 +17.89(+3.39%)
Apr 25, 2012 522.17 533.54 519.64 528.53 0 +4.54(+0.87%)
Apr 24, 2012 519.29 529.80 514.66 523.99 0 -0.37(-0.07%)
Apr 23, 2012 522.29 532.76 515.80 524.36 0 -9.36(-1.75%)
Apr 20, 2012 533.77 544.00 530.29 533.72 0 -1.68(-0.31%)
Apr 19, 2012 531.88 544.39 529.27 535.40 0 -2.12(-0.39%)
Apr 18, 2012 531.45 543.52 532.93 537.52 0 -5.27(-0.97%)
Apr 17, 2012 536.11 555.62 536.59 542.79 0 +8.31(+1.55%)
Apr 16, 2012 536.92 546.37 527.08 534.48 0 -7.09(-1.31%)
Apr 13, 2012 544.08 553.03 538.03 541.57 0 -10.43(-1.89%)
Apr 12, 2012 536.73 557.34 539.58 552.01 0 +9.47(+1.75%)
Apr 11, 2012 533.15 548.69 535.60 542.54 0 +10.00(+1.88%)
Apr 10, 2012 533.62 545.49 528.24 532.54 0 -8.12(-1.50%)
Apr 09, 2012 534.62 549.01 534.05 540.65 0 -8.94(-1.63%)
Apr 05, 2012 542.28 557.21 544.38 549.59 0 -1.29(-0.23%)
Apr 04, 2012 554.73 564.45 545.29 550.88 0 -11.70(-2.08%)
Apr 03, 2012 566.33 579.71 559.81 562.58 0 -10.36(-1.81%)
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.