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 26, 2009 1043 1071 1033 1065 0 +19.43(+1.86%)
Jun 25, 2009 1032 1051 1002 1046 0 +41.33(+4.11%)
Jun 24, 2009 1004 1017 992.32 1005 0 +7.83(+0.79%)
Jun 23, 2009 1019 1028 986.06 996.85 0 -13.22(-1.31%)
Jun 22, 2009 1023 1043 1002 1010 0 -21.60(-2.09%)
Jun 19, 2009 1045 1062 1021 1032 0 -8.06(-0.78%)
Jun 18, 2009 1027 1044 1012 1040 0 +11.19(+1.09%)
Jun 17, 2009 988.85 1044 983.62 1029 0 +41.12(+4.16%)
Jun 16, 2009 983.85 1006 975.90 987.41 0 +8.17(+0.83%)
Jun 15, 2009 988.04 994.24 961.58 979.24 0 -15.83(-1.59%)
Jun 12, 2009 987.96 1000 970.28 995.08 0 +1.78(+0.18%)
Jun 11, 2009 998.89 1013 984.92 993.30 0 -0.00(-0.00%)
Jun 10, 2009 999.68 1015 975.55 993.30 0 -2.49(-0.25%)
Jun 09, 2009 993.27 1009 980.36 995.79 0 +6.33(+0.64%)
Jun 08, 2009 977.24 1001 963.75 989.46 0 +14.59(+1.50%)
Jun 05, 2009 976.74 984.96 951.13 974.88 0 +1.53(+0.16%)
Jun 04, 2009 985.71 994.95 951.40 973.35 0 -19.58(-1.97%)
Jun 03, 2009 990.66 1008 979.04 992.92 0 +0.10(+0.01%)
Jun 02, 2009 958.10 1002 949.72 992.82 0 +36.34(+3.80%)
Jun 01, 2009 940.09 968.29 931.50 956.48 0 +24.79(+2.66%)
May 29, 2009 934.44 957.52 907.32 931.69 0 +25.07(+2.76%)
May 28, 2009 939.82 943.44 894.55 906.63 0 -26.41(-2.83%)
May 27, 2009 964.22 973.39 925.68 933.03 0 -36.32(-3.75%)
May 26, 2009 952.36 998.72 946.97 969.35 0 +12.06(+1.26%)
May 25, 2009 973.52 979.51 951.04 957.30 0 +0.00(+0.00%)
May 22, 2009 973.52 979.51 951.04 957.30 0 -14.43(-1.48%)
May 21, 2009 961.70 987.84 952.01 971.73 0 +4.71(+0.49%)
May 20, 2009 977.89 995.31 955.76 967.01 0 -8.89(-0.91%)
May 19, 2009 970.05 988.08 952.36 975.90 0 +1.99(+0.20%)
May 18, 2009 976.55 990.87 944.36 973.92 0 +0.09(+0.01%)
May 15, 2009 974.57 991.90 961.38 973.83 0 -3.24(-0.33%)
May 14, 2009 955.49 994.73 947.29 977.07 0 +25.95(+2.73%)
May 13, 2009 944.94 962.51 931.94 951.12 0 -4.14(-0.43%)
May 12, 2009 960.95 969.13 927.78 955.26 0 +4.54(+0.48%)
May 11, 2009 903.48 964.66 897.51 950.73 0 +36.05(+3.94%)
May 08, 2009 918.51 934.31 899.50 914.67 0 +3.55(+0.39%)
May 07, 2009 925.84 936.65 882.35 911.12 0 -19.83(-2.13%)
May 06, 2009 939.55 947.75 913.08 930.95 0 -0.51(-0.06%)
May 05, 2009 920.13 947.67 908.38 931.46 0 +8.36(+0.91%)
May 04, 2009 925.11 944.06 895.91 923.11 0 -2.86(-0.31%)
May 01, 2009 965.74 972.26 912.46 925.97 0 -38.95(-4.04%)
Apr 30, 2009 974.99 1012 952.40 964.92 0 +12.57(+1.32%)
Apr 29, 2009 950.61 968.90 934.77 952.34 0 +5.45(+0.58%)
Apr 28, 2009 940.63 964.49 929.58 946.89 0 -4.07(-0.43%)
Apr 27, 2009 945.64 970.69 933.18 950.97 0 -2.73(-0.29%)
Apr 24, 2009 932.00 978.02 919.32 953.70 0 +28.10(+3.04%)
Apr 23, 2009 971.94 983.47 913.93 925.60 0 -20.56(-2.17%)
Apr 22, 2009 929.57 979.03 926.50 946.16 0 +7.27(+0.77%)
Apr 21, 2009 952.14 961.72 910.03 938.89 0 -53.73(-5.41%)
Apr 20, 2009 996.25 1010 977.85 992.62 0 -14.36(-1.43%)
Apr 17, 2009 989.15 1022 971.92 1007 0 +20.83(+2.11%)
Apr 16, 2009 955.04 998.15 942.97 986.15 0 +35.74(+3.76%)
Apr 15, 2009 941.74 970.25 932.51 950.42 0 +3.77(+0.40%)
Apr 14, 2009 915.16 964.31 908.00 946.64 0 +23.41(+2.54%)
Apr 13, 2009 930.45 943.13 903.50 923.24 0 -9.95(-1.07%)
Apr 10, 2009 961.58 970.83 914.01 933.18 0 +0.00(+0.00%)
Apr 09, 2009 961.58 970.83 914.01 933.18 0 -13.02(-1.38%)
Apr 08, 2009 966.87 975.87 927.57 946.21 0 -10.86(-1.13%)
Apr 07, 2009 1016 1026 945.23 957.07 0 -67.62(-6.60%)
Apr 06, 2009 1017 1035 1008 1025 0 +3.40(+0.33%)
Apr 03, 2009 1022 1036 1001 1021 0 -1.17(-0.11%)
Apr 02, 2009 1019 1052 1006 1022 0 +22.06(+2.21%)
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.