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 (%)
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%)
Apr 01, 2011 905.96 920.58 895.84 908.61 0 +12.20(+1.36%)
Mar 31, 2011 888.21 900.33 880.52 896.41 0 +4.76(+0.53%)
Mar 30, 2011 890.09 898.30 878.57 891.64 0 +15.49(+1.77%)
Mar 29, 2011 855.59 879.75 843.30 876.15 0 -15.33(-1.72%)
Mar 28, 2011 901.44 910.46 886.98 891.48 0 -6.24(-0.69%)
Mar 25, 2011 898.89 910.39 889.71 897.72 0 +1.14(+0.13%)
Mar 24, 2011 888.19 904.59 883.25 896.58 0 +11.09(+1.25%)
Mar 23, 2011 879.88 890.61 871.52 885.49 0 +3.18(+0.36%)
Mar 22, 2011 874.53 889.59 866.62 882.32 0 +8.58(+0.98%)
Mar 21, 2011 876.07 880.91 863.31 873.74 0 +23.37(+2.75%)
Mar 18, 2011 853.90 862.64 840.80 850.37 0 +3.79(+0.45%)
Mar 17, 2011 861.32 870.80 840.94 846.58 0 -3.12(-0.37%)
Mar 16, 2011 859.67 870.29 841.78 849.69 0 -14.66(-1.70%)
Mar 15, 2011 860.77 871.64 855.73 864.35 0 -11.15(-1.27%)
Mar 14, 2011 874.27 893.92 867.39 875.50 0 -5.13(-0.58%)
Mar 11, 2011 869.56 888.77 864.96 880.63 0 +8.54(+0.98%)
Mar 10, 2011 882.19 886.78 863.13 872.10 0 -17.25(-1.94%)
Mar 09, 2011 896.04 898.90 883.56 889.34 0 -5.76(-0.64%)
Mar 08, 2011 897.82 910.33 884.80 895.11 0 -1.63(-0.18%)
Mar 07, 2011 914.93 923.51 887.87 896.74 0 -11.44(-1.26%)
Mar 04, 2011 924.26 929.56 901.35 908.18 0 -17.54(-1.89%)
Mar 03, 2011 917.48 930.71 909.82 925.72 0 +16.60(+1.83%)
Mar 02, 2011 902.57 919.14 894.40 909.11 0 +7.35(+0.81%)
Mar 01, 2011 925.19 931.39 898.37 901.76 0 -20.40(-2.21%)
Feb 28, 2011 924.09 933.02 908.51 922.16 0 -2.69(-0.29%)
Feb 25, 2011 907.32 929.48 905.24 924.85 0 +19.37(+2.14%)
Feb 24, 2011 892.63 911.31 884.94 905.48 0 +11.38(+1.27%)
Feb 23, 2011 911.99 917.45 887.07 894.11 0 -21.38(-2.34%)
Feb 22, 2011 919.35 931.66 904.21 915.49 0 -10.03(-1.08%)
Feb 18, 2011 925.52 925.52 925.52 0 +25.79(+2.87%)
Feb 17, 2011 895.67 908.54 889.59 899.73 0 +5.83(+0.65%)
Feb 16, 2011 885.22 906.96 879.87 893.90 0 +4.93(+0.56%)
Feb 15, 2011 888.13 897.47 878.19 888.97 0 -5.58(-0.62%)
Feb 14, 2011 894.49 902.88 884.79 894.55 0 +3.05(+0.34%)
Feb 11, 2011 884.49 894.23 871.10 891.51 0 +6.32(+0.71%)
Feb 10, 2011 873.38 894.50 867.38 885.19 0 +9.03(+1.03%)
Feb 09, 2011 877.45 884.68 865.07 876.16 0 -3.37(-0.38%)
Feb 08, 2011 879.78 887.22 865.29 879.54 0 -1.62(-0.18%)
Feb 07, 2011 871.47 892.33 868.48 881.16 0 +9.40(+1.08%)
Feb 04, 2011 882.14 885.14 863.57 871.76 0 -13.10(-1.48%)
Feb 03, 2011 880.27 890.39 873.44 884.86 0 +3.03(+0.34%)
Feb 02, 2011 879.75 893.17 874.57 881.83 0 -0.73(-0.08%)
Feb 01, 2011 869.08 889.24 861.03 882.56 0 +15.59(+1.80%)
Jan 31, 2011 866.36 877.61 857.32 866.97 0 +1.37(+0.16%)
Jan 28, 2011 887.61 890.62 861.12 865.61 0 -22.91(-2.58%)
Jan 27, 2011 890.57 897.96 876.69 888.52 0 -2.81(-0.31%)
Jan 26, 2011 885.92 906.29 873.23 891.32 0 +24.15(+2.78%)
Jan 25, 2011 867.29 880.68 859.47 867.17 0 -6.47(-0.74%)
Jan 24, 2011 867.99 884.83 860.64 873.65 0 +4.26(+0.49%)
Jan 21, 2011 874.32 883.64 861.38 869.39 0 -1.68(-0.19%)
Jan 20, 2011 854.97 882.20 848.21 871.07 0 +16.10(+1.88%)
Jan 19, 2011 878.48 882.28 849.21 854.97 0 -23.59(-2.68%)
Jan 18, 2011 876.08 890.01 862.16 878.55 0 +4.54(+0.52%)
Jan 14, 2011 874.01 874.01 874.01 0 +7.22(+0.83%)
Jan 13, 2011 855.06 872.33 849.27 866.79 0 +11.60(+1.36%)
Jan 12, 2011 842.98 863.18 828.36 855.20 0 +16.54(+1.97%)
Jan 11, 2011 827.28 850.96 808.59 838.66 0 +37.60(+4.69%)
Jan 10, 2011 799.48 817.72 776.89 801.06 0 -68.10(-7.83%)
Jan 07, 2011 882.13 888.03 859.63 869.15 0 -11.75(-1.33%)
Jan 06, 2011 881.27 892.53 871.45 880.91 0 +2.93(+0.33%)
Jan 05, 2011 862.05 882.54 859.95 877.98 0 +10.22(+1.18%)
Jan 04, 2011 880.48 887.96 858.82 867.75 0 -16.14(-1.83%)
Jan 03, 2011 879.16 893.68 873.36 883.89 0 +10.04(+1.15%)
Dec 31, 2010 881.56 888.56 863.14 873.85 0 -7.66(-0.87%)
Dec 30, 2010 871.21 886.43 869.16 881.51 0 +7.54(+0.86%)
Dec 29, 2010 866.32 883.83 862.08 873.97 0 +9.97(+1.15%)
Dec 28, 2010 869.03 872.73 857.14 864.00 0 -5.19(-0.60%)
Dec 27, 2010 870.31 875.42 860.38 869.19 0 -3.81(-0.44%)
Dec 23, 2010 869.90 881.89 864.36 873.00 0 -1.70(-0.19%)
Dec 22, 2010 864.17 879.77 860.87 874.70 0 +11.26(+1.30%)
Dec 21, 2010 870.67 877.55 857.18 863.44 0 -5.47(-0.63%)
Dec 20, 2010 863.99 879.05 855.39 868.91 0 +6.97(+0.81%)
Dec 17, 2010 849.13 865.69 845.27 861.94 0 +12.94(+1.52%)
Dec 16, 2010 842.73 854.94 836.04 849.00 0 +7.06(+0.84%)
Dec 15, 2010 847.21 858.34 836.88 841.94 0 -4.25(-0.50%)
Dec 14, 2010 852.88 860.97 839.78 846.18 0 -0.67(-0.08%)
Dec 10, 2010 831.17 860.94 822.17 846.86 0 +17.56(+2.12%)
Dec 09, 2010 834.01 846.05 816.40 829.30 0 -6.01(-0.72%)
Dec 08, 2010 820.99 846.00 819.13 835.30 0 +13.33(+1.62%)
Dec 07, 2010 824.14 833.07 814.11 821.97 0 +3.44(+0.42%)
Dec 06, 2010 813.56 828.18 809.38 818.53 0 +1.46(+0.18%)
Dec 03, 2010 806.04 830.23 800.76 817.07 0 +9.42(+1.17%)
Dec 02, 2010 797.33 818.11 791.26 807.65 0 +10.41(+1.31%)
Dec 01, 2010 802.50 811.41 790.54 797.24 0 +1.32(+0.17%)
Nov 30, 2010 803.48 809.03 790.69 795.92 0 -12.74(-1.58%)
Nov 29, 2010 807.00 816.14 794.76 808.66 0 -3.15(-0.39%)
Nov 26, 2010 805.48 817.04 802.40 811.81 0 +1.22(+0.15%)
Nov 24, 2010 809.73 810.59 810.59 810.59 0 +4.42(+0.55%)
Nov 23, 2010 814.22 821.32 799.34 806.17 0 -17.36(-2.11%)
Nov 22, 2010 821.97 829.88 811.44 823.53 0 +0.35(+0.04%)
Nov 19, 2010 821.18 831.00 811.07 823.18 0 -0.54(-0.07%)
Nov 18, 2010 827.20 837.16 814.53 823.72 0 +3.50(+0.43%)
Nov 17, 2010 819.43 834.97 808.35 820.22 0 +1.41(+0.17%)
Nov 16, 2010 817.30 829.48 808.14 818.81 0 -2.48(-0.30%)
Nov 15, 2010 823.19 836.79 811.38 821.29 0 +4.87(+0.60%)
Nov 12, 2010 824.13 833.17 809.91 816.42 0 -12.91(-1.56%)
Nov 11, 2010 824.87 837.15 814.88 829.33 0 -2.82(-0.34%)
Nov 10, 2010 823.39 844.66 812.59 832.15 0 +6.89(+0.84%)
Nov 09, 2010 828.79 842.56 816.01 825.26 0 -0.69(-0.08%)
Nov 08, 2010 815.11 834.08 809.36 825.95 0 +10.13(+1.24%)
Nov 05, 2010 810.88 832.36 803.06 815.82 0 +5.16(+0.64%)
Nov 04, 2010 831.59 840.97 796.99 810.66 0 -24.35(-2.92%)
Nov 03, 2010 844.40 860.18 819.03 835.01 0 -13.57(-1.60%)
Nov 02, 2010 847.72 858.51 832.13 848.58 0 +8.80(+1.05%)
Nov 01, 2010 839.04 857.04 829.84 839.78 0 +3.98(+0.48%)
Oct 29, 2010 820.65 841.85 817.06 835.80 0 +12.96(+1.58%)
Oct 28, 2010 818.71 835.17 811.54 822.84 0 +6.04(+0.74%)
Oct 27, 2010 807.22 827.88 800.75 816.80 0 -4.27(-0.52%)
Oct 25, 2010 816.21 833.00 810.11 821.08 0 +9.88(+1.22%)
Oct 22, 2010 788.68 818.85 788.79 811.20 0 +14.15(+1.77%)
Oct 21, 2010 797.59 811.22 785.55 797.05 0 -6.61(-0.82%)
Oct 20, 2010 801.74 816.60 794.12 803.66 0 +5.82(+0.73%)
Oct 19, 2010 792.15 811.63 788.76 797.84 0 -7.89(-0.98%)
Oct 18, 2010 790.71 818.73 784.71 805.72 0 +15.67(+1.98%)
Oct 15, 2010 798.75 807.38 774.62 790.05 0 -9.29(-1.16%)
Oct 14, 2010 813.31 823.02 766.28 799.34 0 -119.76(-13.03%)
Oct 13, 2010 922.74 933.00 912.77 919.10 0 -1.47(-0.16%)
Oct 12, 2010 903.70 933.86 908.70 920.57 0 -8.65(-0.93%)
Oct 11, 2010 924.33 939.86 917.11 929.21 0 +2.37(+0.26%)
Oct 08, 2010 921.81 937.36 910.73 926.84 0 +5.29(+0.57%)
Oct 07, 2010 936.39 945.10 918.11 921.55 0 -11.12(-1.19%)
Oct 06, 2010 936.80 945.00 922.32 932.67 0 -6.07(-0.65%)
Oct 05, 2010 931.94 950.77 924.74 938.74 0 +8.92(+0.96%)
Oct 04, 2010 954.75 958.56 925.43 929.83 0 -27.66(-2.89%)
Oct 01, 2010 952.62 978.93 941.36 957.49 0 +7.06(+0.74%)
Sep 30, 2010 941.12 962.24 917.66 950.43 0 +25.32(+2.74%)
Sep 29, 2010 916.13 935.53 910.19 925.11 0 +6.58(+0.72%)
Sep 28, 2010 904.87 924.76 895.16 918.53 0 +12.11(+1.34%)
Sep 27, 2010 931.15 936.79 894.00 906.42 0 -27.07(-2.90%)
Sep 24, 2010 924.51 970.86 900.21 933.49 0 -5.55(-0.59%)
Sep 23, 2010 919.31 981.69 913.50 939.04 0 +11.48(+1.24%)
Sep 22, 2010 928.68 941.16 902.43 927.56 0 -1.35(-0.15%)
Sep 21, 2010 941.60 949.79 918.04 928.91 0 -15.08(-1.60%)
Sep 20, 2010 909.28 946.96 907.09 943.99 0 +38.16(+4.21%)
Sep 17, 2010 898.30 921.32 883.99 905.83 0 +34.82(+4.00%)
Sep 15, 2010 855.75 882.88 843.11 871.00 0 +8.67(+1.01%)
Sep 14, 2010 867.03 878.54 850.21 862.33 0 -9.66(-1.11%)
Sep 13, 2010 863.99 883.35 844.80 871.99 0 +19.06(+2.23%)
Sep 10, 2010 845.15 868.17 838.74 852.93 0 +9.14(+1.08%)
Sep 09, 2010 837.10 853.55 823.55 843.79 0 +8.02(+0.96%)
Sep 08, 2010 825.62 844.22 820.34 835.77 0 +11.52(+1.40%)
Sep 07, 2010 834.80 841.40 819.34 824.25 0 -18.69(-2.22%)
Sep 03, 2010 842.94 842.94 842.94 0 +17.27(+2.09%)
Sep 02, 2010 806.52 833.77 803.37 825.67 0 +17.21(+2.13%)
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.