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 (%)
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.