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 (%)
Sep 30, 2009 1151 1171 1129 1157 0 +6.30(+0.55%)
Sep 29, 2009 1120 1169 1114 1151 0 +22.49(+1.99%)
Sep 28, 2009 1121 1141 1111 1128 0 +10.00(+0.89%)
Sep 25, 2009 1127 1141 1108 1118 0 -8.29(-0.74%)
Sep 24, 2009 1136 1149 1115 1126 0 -9.84(-0.87%)
Sep 23, 2009 1156 1162 1130 1136 0 -17.77(-1.54%)
Sep 22, 2009 1164 1177 1134 1154 0 -30.22(-2.55%)
Sep 21, 2009 1101 1191 1092 1184 0 +77.39(+6.99%)
Sep 18, 2009 1103 1116 1087 1107 0 +5.06(+0.46%)
Sep 17, 2009 1082 1109 1071 1102 0 +23.77(+2.20%)
Sep 16, 2009 1081 1088 1064 1078 0 -1.81(-0.17%)
Sep 15, 2009 1073 1091 1063 1080 0 +7.33(+0.68%)
Sep 14, 2009 1069 1083 1059 1073 0 +3.41(+0.32%)
Sep 11, 2009 1086 1093 1061 1069 0 -17.79(-1.64%)
Sep 10, 2009 1081 1095 1071 1087 0 +5.65(+0.52%)
Sep 09, 2009 1069 1089 1063 1081 0 +7.12(+0.66%)
Sep 08, 2009 1071 1082 1055 1074 0 -0.90(-0.08%)
Sep 04, 2009 1075 1075 1075 0 -6.43(-0.59%)
Sep 03, 2009 1060 1086 1049 1082 0 +19.91(+1.88%)
Sep 02, 2009 1059 1079 1049 1062 0 +0.64(+0.06%)
Sep 01, 2009 1073 1094 1047 1061 0 -18.04(-1.67%)
Aug 31, 2009 1094 1106 1066 1079 0 -26.83(-2.43%)
Aug 28, 2009 1117 1124 1098 1106 0 -7.11(-0.64%)
Aug 27, 2009 1106 1122 1091 1113 0 +5.23(+0.47%)
Aug 26, 2009 1096 1120 1088 1108 0 +8.81(+0.80%)
Aug 25, 2009 1108 1126 1088 1099 0 +10.53(+0.97%)
Aug 24, 2009 1093 1104 1081 1088 0 -2.17(-0.20%)
Aug 21, 2009 1088 1099 1078 1091 0 +6.30(+0.58%)
Aug 20, 2009 1070 1087 1062 1084 0 +15.98(+1.50%)
Aug 19, 2009 1058 1075 1051 1068 0 +0.89(+0.08%)
Aug 18, 2009 1065 1077 1051 1067 0 +5.54(+0.52%)
Aug 17, 2009 1063 1078 1051 1062 0 -16.97(-1.57%)
Aug 14, 2009 1088 1098 1058 1079 0 -6.13(-0.57%)
Aug 13, 2009 1081 1092 1069 1085 0 +4.46(+0.41%)
Aug 12, 2009 1081 1095 1066 1080 0 -3.46(-0.32%)
Aug 11, 2009 1100 1108 1075 1084 0 -10.82(-0.99%)
Aug 10, 2009 1093 1104 1079 1095 0 +2.19(+0.20%)
Aug 07, 2009 1095 1109 1076 1093 0 +4.73(+0.43%)
Aug 06, 2009 1102 1110 1080 1088 0 -15.56(-1.41%)
Aug 05, 2009 1110 1119 1092 1103 0 -3.41(-0.31%)
Aug 04, 2009 1086 1115 1078 1107 0 +14.73(+1.35%)
Aug 03, 2009 1078 1098 1061 1092 0 +16.93(+1.57%)
Jul 31, 2009 1077 1095 1068 1075 0 +0.37(+0.03%)
Jul 30, 2009 1073 1093 1056 1075 0 +3.84(+0.36%)
Jul 29, 2009 1052 1081 1042 1071 0 +14.43(+1.37%)
Jul 28, 2009 1047 1067 1040 1057 0 +8.31(+0.79%)
Jul 27, 2009 1055 1066 1035 1048 0 -18.31(-1.72%)
Jul 25, 2009 973.72 1078 965.96 1067 0 +6.40(+0.60%)
Jul 24, 2009 1061 1078 1047 1060 0 -9.43(-0.88%)
Jul 23, 2009 1084 1092 1044 1070 0 -9.81(-0.91%)
Jul 22, 2009 1055 1097 1051 1079 0 +23.67(+2.24%)
Jul 21, 2009 1036 1059 1015 1056 0 -9.75(-0.92%)
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%)
Apr 01, 2009 1028 1037 956.16 1000 0 -84.26(-7.77%)
Mar 31, 2009 1112 1126 1070 1085 0 -17.71(-1.61%)
Mar 30, 2009 1065 1112 1046 1102 0 +22.92(+2.12%)
Mar 27, 2009 1085 1103 1066 1079 0 -16.79(-1.53%)
Mar 26, 2009 1081 1109 1072 1096 0 +26.73(+2.50%)
Mar 25, 2009 1067 1101 1043 1070 0 +12.32(+1.17%)
Mar 24, 2009 1050 1087 1033 1057 0 -3.91(-0.37%)
Mar 23, 2009 1045 1064 1015 1061 0 +42.71(+4.19%)
Mar 20, 2009 1001 1042 992.55 1018 0 +20.86(+2.09%)
Mar 19, 2009 999.28 1014 975.70 997.53 0 +1.17(+0.12%)
Mar 18, 2009 979.62 1013 965.78 996.37 0 +11.53(+1.17%)
Mar 17, 2009 935.98 989.34 930.11 984.84 0 +55.44(+5.97%)
Mar 16, 2009 992.07 996.38 884.58 929.39 0 -60.58(-6.12%)
Mar 13, 2009 996.13 1002 939.08 989.98 0 -8.24(-0.83%)
Mar 12, 2009 976.75 1007 961.33 998.22 0 +18.33(+1.87%)
Mar 11, 2009 967.50 1005 961.30 979.89 0 +6.84(+0.70%)
Mar 10, 2009 952.12 987.68 932.22 973.05 0 +37.83(+4.04%)
Mar 09, 2009 917.60 958.44 904.08 935.23 0 +9.71(+1.05%)
Mar 06, 2009 940.66 959.01 900.30 925.51 0 -13.60(-1.45%)
Mar 05, 2009 950.49 977.96 912.71 939.11 0 -22.72(-2.36%)
Mar 04, 2009 1021 1044 950.55 961.83 0 -52.12(-5.14%)
Mar 03, 2009 1018 1036 994.70 1014 0 +4.79(+0.47%)
Mar 02, 2009 1037 1047 1002 1009 0 -33.03(-3.17%)
Feb 27, 2009 1024 1074 1009 1042 0 +2.68(+0.26%)
Feb 26, 2009 1076 1089 982.42 1040 0 -37.54(-3.49%)
Feb 25, 2009 1071 1102 1049 1077 0 -0.45(-0.04%)
Feb 24, 2009 1108 1129 1049 1078 0 -15.12(-1.38%)
Feb 23, 2009 1103 1123 1076 1093 0 -8.59(-0.78%)
Feb 20, 2009 1051 1110 1033 1101 0 +60.38(+5.80%)
Feb 19, 2009 1137 1150 1027 1041 0 -86.40(-7.66%)
Feb 18, 2009 1130 1144 1105 1127 0 +8.95(+0.80%)
Feb 17, 2009 1101 1135 1084 1118 0 -5.78(-0.51%)
Feb 16, 2009 1119 1146 1102 1124 0 +0.00(+0.00%)
Feb 13, 2009 1119 1146 1102 1124 0 +7.49(+0.67%)
Feb 12, 2009 1088 1138 1045 1117 0 -48.84(-4.19%)
Feb 11, 2009 1157 1188 1145 1165 0 +11.58(+1.00%)
Feb 10, 2009 1179 1193 1137 1154 0 -31.03(-2.62%)
Feb 09, 2009 1178 1200 1162 1185 0 +9.34(+0.79%)
Feb 06, 2009 1168 1185 1143 1176 0 +2.61(+0.22%)
Feb 05, 2009 1159 1187 1148 1173 0 -2.15(-0.18%)
Feb 04, 2009 1208 1223 1161 1175 0 -35.70(-2.95%)
Feb 03, 2009 1184 1222 1160 1211 0 +39.52(+3.37%)
Feb 02, 2009 1124 1188 1113 1171 0 +49.12(+4.38%)
Jan 30, 2009 1142 1158 1110 1122 0 -16.14(-1.42%)
Jan 29, 2009 1122 1167 1111 1138 0 +9.93(+0.88%)
Jan 28, 2009 1129 1145 1094 1128 0 +1.46(+0.13%)
Jan 27, 2009 1143 1162 1098 1127 0 -11.13(-0.98%)
Jan 26, 2009 1164 1169 1090 1138 0 -31.93(-2.73%)
Jan 23, 2009 1164 1188 1142 1170 0 -23.10(-1.94%)
Jan 22, 2009 1168 1229 1159 1193 0 +35.20(+3.04%)
Jan 21, 2009 1153 1183 1114 1158 0 +12.30(+1.07%)
Jan 20, 2009 1174 1190 1133 1146 0 -32.38(-2.75%)
Jan 19, 2009 1155 1188 1130 1178 0 +0.00(+0.00%)
Jan 16, 2009 1155 1188 1130 1178 0 +29.67(+2.58%)
Jan 15, 2009 1061 1163 1052 1148 0 +87.58(+8.26%)
Jan 14, 2009 1056 1092 1043 1061 0 -15.36(-1.43%)
Jan 13, 2009 1106 1124 1050 1076 0 -35.84(-3.22%)
Jan 12, 2009 1102 1129 1090 1112 0 +5.95(+0.54%)
Jan 09, 2009 1114 1148 1087 1106 0 +68.40(+6.59%)
Jan 08, 2009 1020 1052 1006 1038 0 +17.15(+1.68%)
Jan 07, 2009 1024 1048 1004 1020 0 -15.25(-1.47%)
Jan 06, 2009 1061 1076 1023 1036 0 -18.59(-1.76%)
Jan 05, 2009 1073 1085 1036 1054 0 -21.29(-1.98%)
Jan 02, 2009 1068 1090 1055 1075 0 +8.58(+0.80%)
Jan 01, 2009 1071 1093 1055 1067 0 +0.00(+0.00%)
Dec 31, 2008 1071 1093 1055 1067 0 +2.45(+0.23%)
Dec 30, 2008 1052 1073 1039 1064 0 +22.63(+2.17%)
Dec 29, 2008 1035 1059 1022 1042 0 +2.17(+0.21%)
Dec 26, 2008 1039 1051 1025 1040 0 +1.93(+0.19%)
Dec 25, 2008 1029 1046 1020 1038 0 +0.00(+0.00%)
Dec 24, 2008 1029 1046 1020 1038 0 +11.70(+1.14%)
Dec 23, 2008 1033 1045 1009 1026 0 -4.91(-0.48%)
Dec 22, 2008 1035 1049 1002 1031 0 -1.69(-0.16%)
Dec 19, 2008 1049 1064 1021 1033 0 -7.13(-0.69%)
Dec 18, 2008 1044 1064 1015 1040 0 +6.31(+0.61%)
Dec 17, 2008 1015 1045 1004 1033 0 +7.27(+0.71%)
Dec 16, 2008 991.18 1036 983.85 1026 0 +43.05(+4.38%)
Dec 15, 2008 1027 1036 967.07 983.13 0 -31.50(-3.11%)
Dec 12, 2008 989.46 1031 978.91 1015 0 +5.10(+0.51%)
Dec 11, 2008 1023 1038 994.94 1010 0 -18.55(-1.80%)
Dec 10, 2008 1010 1042 993.45 1028 0 +26.83(+2.68%)
Dec 09, 2008 1027 1050 991.89 1001 0 -32.96(-3.19%)
Dec 08, 2008 1061 1082 1015 1034 0 -8.06(-0.77%)
Dec 05, 2008 1018 1052 983.21 1042 0 +24.54(+2.41%)
Dec 04, 2008 1031 1057 997.46 1018 0 -20.21(-1.95%)
Dec 03, 2008 1016 1062 997.52 1038 0 -0.35(-0.03%)
Dec 02, 2008 1011 1059 997.65 1038 0 +45.88(+4.62%)
Dec 01, 2008 1051 1060 988.29 992.42 0 -72.91(-6.84%)
Nov 28, 2008 1054 1072 1038 1065 0 +4.06(+0.38%)
Nov 27, 2008 994.66 1071 985.59 1061 0 +0.00(+0.00%)
Nov 26, 2008 994.66 1071 985.59 1061 0 +55.31(+5.50%)
Nov 25, 2008 1005 1031 965.04 1006 0 +18.54(+1.88%)
Nov 24, 2008 956.99 1013 942.60 987.42 0 +43.81(+4.64%)
Nov 21, 2008 918.03 958.05 883.92 943.61 0 +42.21(+4.68%)
Nov 20, 2008 917.89 955.31 885.11 901.40 0 -31.38(-3.36%)
Nov 19, 2008 969.27 988.75 928.84 932.78 0 -41.56(-4.27%)
Nov 18, 2008 972.01 1003 946.09 974.34 0 +0.89(+0.09%)
Nov 17, 2008 971.63 993.46 950.57 973.45 0 +1.34(+0.14%)
Nov 14, 2008 983.12 1014 954.96 972.11 0 -25.71(-2.58%)
Nov 13, 2008 968.56 1004 922.98 997.82 0 +34.49(+3.58%)
Nov 12, 2008 982.20 1003 955.73 963.33 0 -33.27(-3.34%)
Nov 11, 2008 997.48 1018 965.88 996.60 0 -6.78(-0.68%)
Nov 10, 2008 1014 1027 988.53 1003 0 +7.94(+0.80%)
Nov 07, 2008 977.22 1011 958.41 995.44 0 +27.49(+2.84%)
Nov 06, 2008 963.38 998.31 943.71 967.96 0 -3.98(-0.41%)
Nov 05, 2008 996.42 1017 964.19 971.93 0 -37.47(-3.71%)
Nov 04, 2008 1023 1036 987.74 1009 0 +0.84(+0.08%)
Nov 03, 2008 1018 1033 988.31 1009 0 -10.64(-1.04%)
Oct 31, 2008 978.71 1031 969.08 1019 0 +24.61(+2.47%)
Oct 30, 2008 965.35 1008 941.06 994.59 0 +50.39(+5.34%)
Oct 29, 2008 917.76 1002 909.30 944.20 0 +54.46(+6.12%)
Oct 28, 2008 837.53 895.71 824.62 889.75 0 +65.71(+7.97%)
Oct 27, 2008 825.76 876.64 806.38 824.04 0 -7.05(-0.85%)
Oct 24, 2008 787.74 855.51 777.80 831.09 0 -5.00(-0.60%)
Oct 23, 2008 874.62 921.13 815.26 836.09 0 -30.90(-3.56%)
Oct 22, 2008 884.59 907.37 842.67 866.99 0 -29.61(-3.30%)
Oct 21, 2008 897.47 925.66 878.64 896.60 0 -11.03(-1.22%)
Oct 20, 2008 885.08 925.19 862.50 907.63 0 +44.65(+5.17%)
Oct 17, 2008 848.45 900.00 811.67 862.97 0 -7.85(-0.90%)
Oct 16, 2008 803.15 881.69 781.34 870.82 0 +66.90(+8.32%)
Oct 15, 2008 852.31 869.53 800.37 803.92 0 -65.42(-7.53%)
Oct 14, 2008 903.47 918.48 853.44 869.35 0 -9.12(-1.04%)
Oct 13, 2008 840.84 889.27 818.35 878.46 0 +60.45(+7.39%)
Oct 10, 2008 779.06 856.23 759.02 818.01 0 +4.38(+0.54%)
Oct 09, 2008 856.35 875.48 797.01 813.63 0 -36.03(-4.24%)
Oct 08, 2008 820.73 881.73 810.59 849.66 0 +7.23(+0.86%)
Oct 07, 2008 886.22 899.53 837.51 842.43 0 -29.01(-3.33%)
Oct 06, 2008 876.15 900.37 816.90 871.44 0 -29.23(-3.24%)
Oct 03, 2008 919.52 950.70 890.86 900.67 0 -15.08(-1.65%)
Oct 02, 2008 941.48 947.35 905.62 915.75 0 -30.74(-3.25%)
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.