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 30, 2012 564.93 569.70 554.34 560.71 0 -0.30(-0.05%)
Mar 29, 2012 554.01 565.45 549.41 561.01 0 +2.62(+0.47%)
Mar 28, 2012 570.39 573.49 553.25 558.38 0 -11.15(-1.96%)
Mar 27, 2012 577.62 582.45 561.78 569.53 0 -21.41(-3.62%)
Mar 26, 2012 584.31 596.50 580.16 590.94 0 +11.86(+2.05%)
Mar 23, 2012 582.64 585.39 570.62 579.08 0 -2.90(-0.50%)
Mar 22, 2012 585.47 590.42 576.79 581.99 0 -9.28(-1.57%)
Mar 21, 2012 595.04 598.92 585.77 591.26 0 -2.89(-0.49%)
Mar 20, 2012 594.46 599.71 588.16 594.16 0 -1.19(-0.20%)
Mar 19, 2012 587.92 600.82 583.88 595.35 0 +6.22(+1.06%)
Mar 16, 2012 587.10 596.94 581.58 589.13 0 +1.65(+0.28%)
Mar 15, 2012 571.85 590.23 568.51 587.48 0 +15.98(+2.80%)
Mar 14, 2012 578.86 584.29 567.45 571.50 0 -7.41(-1.28%)
Mar 13, 2012 575.86 582.75 569.13 578.91 0 +6.15(+1.07%)
Mar 12, 2012 580.65 586.60 569.17 572.76 0 -7.70(-1.33%)
Mar 09, 2012 577.64 589.50 573.03 580.46 0 +3.27(+0.57%)
Mar 08, 2012 570.88 581.12 567.30 577.19 0 +8.71(+1.53%)
Mar 07, 2012 562.31 574.17 559.56 568.48 0 +7.13(+1.27%)
Mar 06, 2012 568.06 572.46 558.12 561.35 0 -12.03(-2.10%)
Mar 05, 2012 568.20 580.12 567.39 573.38 0 +1.00(+0.17%)
Mar 02, 2012 579.69 589.95 567.21 572.38 0 -7.74(-1.33%)
Mar 01, 2012 582.57 591.20 574.86 580.12 0 -0.79(-0.14%)
Feb 29, 2012 584.77 596.13 574.23 580.91 0 -3.14(-0.54%)
Feb 28, 2012 591.38 607.66 577.52 584.05 0 -43.63(-6.95%)
Feb 27, 2012 631.29 637.89 621.92 627.68 0 -9.27(-1.46%)
Feb 24, 2012 632.92 643.34 627.52 636.96 0 +3.26(+0.52%)
Feb 23, 2012 630.72 639.61 625.02 633.69 0 +2.10(+0.33%)
Feb 22, 2012 633.55 643.18 624.37 631.59 0 -0.41(-0.06%)
Feb 21, 2012 642.83 648.88 627.17 632.00 0 -10.65(-1.66%)
Feb 17, 2012 642.65 642.65 642.65 0 +7.11(+1.12%)
Feb 16, 2012 639.83 647.45 625.56 635.54 0 -3.07(-0.48%)
Feb 15, 2012 639.77 649.00 632.58 638.61 0 -1.87(-0.29%)
Feb 14, 2012 643.88 653.18 632.26 640.48 0 -5.77(-0.89%)
Feb 13, 2012 643.92 651.14 637.85 646.25 0 +5.63(+0.88%)
Feb 10, 2012 639.13 646.97 633.98 640.62 0 -6.14(-0.95%)
Feb 09, 2012 639.11 651.59 635.10 646.76 0 +7.10(+1.11%)
Feb 08, 2012 636.31 647.54 628.79 639.66 0 +2.02(+0.32%)
Feb 07, 2012 633.29 648.75 628.62 637.65 0 -2.55(-0.40%)
Feb 06, 2012 637.32 648.18 623.42 640.20 0 +0.20(+0.03%)
Feb 03, 2012 636.85 647.92 629.51 640.00 0 +10.74(+1.71%)
Feb 02, 2012 626.74 640.60 620.81 629.26 0 -2.33(-0.37%)
Feb 01, 2012 616.62 636.59 614.06 631.59 0 +19.57(+3.20%)
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%)
Nov 01, 2011 607.13 624.86 597.93 611.40 0 -12.68(-2.03%)
Oct 31, 2011 633.74 643.27 621.44 624.07 0 -17.38(-2.71%)
Oct 28, 2011 647.11 654.99 633.73 641.46 0 -7.50(-1.16%)
Oct 27, 2011 637.74 657.66 630.79 648.95 0 +24.90(+3.99%)
Oct 26, 2011 626.03 636.36 601.14 624.05 0 -11.76(-1.85%)
Oct 25, 2011 637.67 650.29 624.64 635.82 0 -9.81(-1.52%)
Oct 24, 2011 626.11 649.39 624.17 645.62 0 +21.20(+3.40%)
Oct 21, 2011 609.60 629.45 604.72 624.42 0 +22.20(+3.69%)
Oct 20, 2011 610.84 623.41 590.68 602.22 0 -10.43(-1.70%)
Oct 19, 2011 612.78 636.93 601.39 612.65 0 +17.01(+2.86%)
Oct 18, 2011 592.36 609.36 561.01 595.64 0 -2.90(-0.48%)
Oct 17, 2011 615.78 629.50 594.17 598.54 0 -23.65(-3.80%)
Oct 14, 2011 620.10 630.32 610.03 622.19 0 +9.51(+1.55%)
Oct 13, 2011 617.76 624.49 601.51 612.68 0 -9.77(-1.57%)
Oct 12, 2011 614.84 630.84 606.12 622.45 0 +14.66(+2.41%)
Oct 11, 2011 594.09 612.52 588.14 607.80 0 +11.63(+1.95%)
Oct 10, 2011 590.96 610.44 580.14 596.17 0 +13.04(+2.24%)
Oct 07, 2011 589.13 598.73 573.31 583.13 0 -4.66(-0.79%)
Oct 06, 2011 570.98 590.62 565.64 587.79 0 +19.38(+3.41%)
Oct 05, 2011 537.51 577.96 533.81 568.41 0 +36.16(+6.79%)
Oct 04, 2011 501.87 535.78 494.65 532.26 0 +22.78(+4.47%)
Oct 03, 2011 536.51 543.39 505.13 509.48 0 -25.55(-4.78%)
Sep 30, 2011 546.64 560.36 532.61 535.03 0 -19.80(-3.57%)
Sep 29, 2011 582.72 589.53 530.82 554.83 0 -17.17(-3.00%)
Sep 28, 2011 591.02 596.73 568.86 572.00 0 -20.69(-3.49%)
Sep 27, 2011 589.71 604.88 581.59 592.69 0 +14.71(+2.55%)
Sep 26, 2011 570.19 582.02 551.26 577.98 0 +10.56(+1.86%)
Sep 23, 2011 549.92 576.06 545.43 567.42 0 +16.06(+2.91%)
Sep 22, 2011 570.01 576.76 542.43 551.36 0 -34.89(-5.95%)
Sep 21, 2011 618.29 622.41 584.66 586.25 0 -31.14(-5.04%)
Sep 20, 2011 629.92 639.94 614.54 617.39 0 -9.14(-1.46%)
Sep 19, 2011 629.25 637.72 614.75 626.53 0 -12.52(-1.96%)
Sep 16, 2011 645.58 653.69 634.03 639.04 0 -4.95(-0.77%)
Sep 15, 2011 640.58 652.98 632.90 643.99 0 +8.95(+1.41%)
Sep 14, 2011 625.37 648.77 622.40 635.04 0 +13.41(+2.16%)
Sep 13, 2011 620.50 631.56 611.56 621.63 0 +2.08(+0.34%)
Sep 12, 2011 611.15 623.61 602.96 619.55 0 +1.38(+0.22%)
Sep 09, 2011 618.83 631.28 611.79 618.17 0 -10.24(-1.63%)
Sep 08, 2011 632.36 644.44 618.29 628.40 0 -8.37(-1.31%)
Sep 07, 2011 616.88 641.71 615.60 636.77 0 +25.93(+4.24%)
Sep 06, 2011 596.86 615.17 590.11 610.84 0 +1.94(+0.32%)
Sep 02, 2011 608.90 608.90 608.90 0 -18.48(-2.95%)
Sep 01, 2011 644.16 649.01 622.43 627.38 0 -14.84(-2.31%)
Aug 31, 2011 642.65 654.07 630.43 642.22 0 +2.60(+0.41%)
Aug 30, 2011 625.33 645.46 620.82 639.62 0 +8.83(+1.40%)
Aug 29, 2011 616.83 633.31 616.40 630.79 0 +16.99(+2.77%)
Aug 26, 2011 597.42 619.01 592.59 613.80 0 +10.37(+1.72%)
Aug 25, 2011 625.91 629.85 599.28 603.43 0 -18.35(-2.95%)
Aug 24, 2011 610.85 628.56 605.16 621.78 0 +6.52(+1.06%)
Aug 23, 2011 600.26 617.52 590.21 615.26 0 -50.97(-7.65%)
Aug 22, 2011 677.93 687.02 662.22 666.23 0 -1.79(-0.27%)
Aug 19, 2011 666.39 688.17 661.75 668.02 0 -123.18(-15.57%)
Aug 18, 2011 802.71 816.74 780.33 791.20 0 -39.99(-4.81%)
Aug 17, 2011 842.62 858.96 821.75 831.19 0 -12.41(-1.47%)
Aug 16, 2011 828.67 860.78 823.87 843.60 0 +1.44(+0.17%)
Aug 15, 2011 837.79 851.34 828.35 842.16 0 +7.75(+0.93%)
Aug 12, 2011 836.97 854.45 809.43 834.41 0 -21.70(-2.53%)
Aug 11, 2011 832.26 870.52 826.26 856.11 0 +23.90(+2.87%)
Aug 10, 2011 839.49 861.62 822.17 832.21 0 -30.09(-3.49%)
Aug 09, 2011 848.50 866.60 801.37 862.30 0 +43.59(+5.32%)
Aug 08, 2011 856.73 871.42 814.80 818.72 0 -57.90(-6.61%)
Aug 05, 2011 908.21 916.56 861.05 876.62 0 -18.99(-2.12%)
Aug 04, 2011 920.55 944.08 891.49 895.61 0 -40.91(-4.37%)
Aug 03, 2011 927.35 943.77 908.85 936.52 0 +0.16(+0.02%)
Aug 02, 2011 949.55 961.74 933.85 936.36 0 -19.11(-2.00%)
Aug 01, 2011 980.45 988.36 941.70 955.47 0 -17.65(-1.81%)
Jul 29, 2011 956.52 977.79 943.06 973.12 0 +9.72(+1.01%)
Jul 28, 2011 990.14 993.90 958.35 963.40 0 -35.50(-3.55%)
Jul 27, 2011 1016 1019 991.64 998.90 0 -23.32(-2.28%)
Jul 26, 2011 1013 1034 999.60 1022 0 +5.58(+0.55%)
Jul 25, 2011 1012 1024 1003 1017 0 -4.37(-0.43%)
Jul 22, 2011 1018 1025 1007 1021 0 +13.90(+1.38%)
Jul 21, 2011 1002 1020 975.89 1007 0 -4.81(-0.48%)
Jul 20, 2011 1010 1023 995.51 1012 0 +2.09(+0.21%)
Jul 19, 2011 986.65 1014 982.34 1010 0 +31.59(+3.23%)
Jul 18, 2011 995.72 1008 973.14 978.25 0 -9.41(-0.95%)
Jul 15, 2011 980.75 994.45 968.15 987.65 0 +17.38(+1.79%)
Jul 14, 2011 983.18 990.77 961.85 970.27 0 -11.74(-1.20%)
Jul 13, 2011 972.39 994.53 968.15 982.01 0 +13.96(+1.44%)
Jul 12, 2011 947.91 976.64 943.48 968.05 0 +17.97(+1.89%)
Jul 11, 2011 963.87 969.70 942.56 950.07 0 -25.57(-2.62%)
Jul 08, 2011 970.04 980.58 955.21 975.64 0 -5.71(-0.58%)
Jul 07, 2011 961.25 995.08 956.36 981.36 0 +28.28(+2.97%)
Jul 06, 2011 939.37 959.11 931.47 953.08 0 +11.96(+1.27%)
Jul 05, 2011 935.33 948.62 924.79 941.12 0 +5.71(+0.61%)
Jul 01, 2011 935.41 935.41 935.41 0 +4.08(+0.44%)
Jun 30, 2011 921.76 940.17 916.16 931.32 0 +9.60(+1.04%)
Jun 29, 2011 920.29 930.98 909.71 921.72 0 +1.76(+0.19%)
Jun 28, 2011 899.19 926.82 894.53 919.96 0 +23.59(+2.63%)
Jun 27, 2011 893.02 904.33 883.32 896.37 0 -0.35(-0.04%)
Jun 24, 2011 896.93 909.48 885.44 896.73 0 -0.81(-0.09%)
Jun 23, 2011 881.43 900.86 871.13 897.54 0 +6.88(+0.77%)
Jun 22, 2011 900.32 914.05 886.26 890.66 0 -13.23(-1.46%)
Jun 21, 2011 886.15 910.63 883.87 903.89 0 +21.24(+2.41%)
Jun 20, 2011 884.32 889.00 875.39 882.65 0 +3.32(+0.38%)
Jun 17, 2011 896.59 906.27 877.23 879.33 0 -9.67(-1.09%)
Jun 16, 2011 896.85 908.08 881.10 889.00 0 -4.83(-0.54%)
Jun 15, 2011 910.08 928.54 889.61 893.83 0 -22.96(-2.50%)
Jun 14, 2011 912.39 925.73 905.97 916.80 0 +12.06(+1.33%)
Jun 13, 2011 908.17 925.38 897.21 904.74 0 -0.59(-0.07%)
Jun 10, 2011 922.91 929.11 898.67 905.33 0 -22.27(-2.40%)
Jun 09, 2011 927.54 945.35 918.31 927.60 0 +2.99(+0.32%)
Jun 08, 2011 943.61 949.70 919.26 924.61 0 -19.68(-2.08%)
Jun 07, 2011 950.29 969.60 938.88 944.29 0 -3.81(-0.40%)
Jun 06, 2011 974.49 983.30 942.37 948.10 0 -26.39(-2.71%)
Jun 03, 2011 973.09 990.82 961.44 974.49 0 +75.38(+8.38%)
May 24, 2011 884.99 910.43 878.43 899.11 0 +18.06(+2.05%)
May 23, 2011 890.99 896.27 875.37 881.05 0 -19.48(-2.16%)
May 20, 2011 907.77 912.75 894.21 900.53 0 -8.58(-0.94%)
May 19, 2011 912.87 923.17 899.96 909.11 0 -0.73(-0.08%)
May 18, 2011 905.46 917.25 896.97 909.84 0 +5.62(+0.62%)
May 17, 2011 915.36 921.88 897.51 904.22 0 -14.23(-1.55%)
May 16, 2011 927.19 934.52 913.55 918.45 0 -13.06(-1.40%)
May 13, 2011 943.57 949.13 926.38 931.50 0 -8.04(-0.86%)
May 12, 2011 911.98 943.90 906.67 939.55 0 +23.68(+2.59%)
May 11, 2011 910.70 928.51 902.17 915.87 0 -0.16(-0.02%)
May 10, 2011 905.53 923.61 897.12 916.03 0 +12.79(+1.42%)
May 09, 2011 894.38 908.84 886.73 903.24 0 +9.64(+1.08%)
May 06, 2011 908.36 915.13 887.06 893.60 0 -8.33(-0.92%)
May 05, 2011 899.87 915.89 889.00 901.93 0 +2.19(+0.24%)
May 04, 2011 913.83 918.02 888.35 899.74 0 -13.70(-1.50%)
May 03, 2011 918.82 929.05 899.44 913.45 0 -5.51(-0.60%)
May 02, 2011 919.70 925.27 911.48 918.96 0 +2.00(+0.22%)
Apr 29, 2011 919.44 927.39 909.33 916.96 0 -1.33(-0.14%)
Apr 28, 2011 930.43 939.15 909.36 918.29 0 -11.22(-1.21%)
Apr 27, 2011 906.84 942.07 901.60 929.51 0 +29.57(+3.29%)
Apr 26, 2011 892.78 910.08 890.15 899.93 0 +8.14(+0.91%)
Apr 25, 2011 893.99 905.72 883.94 891.79 0 +1.87(+0.21%)
Apr 21, 2011 884.51 897.16 866.94 889.93 0 +18.47(+2.12%)
Apr 20, 2011 879.56 887.87 861.27 871.46 0 -0.52(-0.06%)
Apr 19, 2011 885.59 890.64 863.67 871.98 0 -13.50(-1.52%)
Apr 18, 2011 880.61 891.29 873.48 885.48 0 -6.30(-0.71%)
Apr 15, 2011 887.33 901.57 878.27 891.78 0 +3.33(+0.38%)
Apr 14, 2011 881.58 897.51 877.55 888.45 0 +2.88(+0.33%)
Apr 13, 2011 907.59 912.30 880.33 885.57 0 -17.55(-1.94%)
Apr 12, 2011 922.46 929.04 898.14 903.12 0 -24.61(-2.65%)
Apr 11, 2011 952.97 959.48 923.81 927.73 0 -15.00(-1.59%)
Apr 08, 2011 949.20 958.61 934.01 942.73 0 -10.22(-1.07%)
Apr 07, 2011 944.13 961.29 935.74 952.95 0 +6.39(+0.67%)
Apr 06, 2011 927.92 954.59 923.03 946.56 0 +25.87(+2.81%)
Apr 05, 2011 903.69 926.14 900.60 920.69 0 +14.15(+1.56%)
Apr 04, 2011 910.00 917.26 893.97 906.54 0 -2.07(-0.23%)
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.