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, 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%)
Sep 01, 2010 800.25 818.25 793.63 808.46 0 +15.59(+1.97%)
Aug 31, 2010 805.72 818.70 782.74 792.87 0 -23.74(-2.91%)
Aug 30, 2010 818.69 835.13 808.74 816.61 0 -3.83(-0.47%)
Aug 27, 2010 816.57 828.38 800.27 820.44 0 +6.12(+0.75%)
Aug 26, 2010 818.65 827.88 805.42 814.33 0 -3.46(-0.42%)
Aug 25, 2010 793.83 823.88 789.41 817.79 0 +18.03(+2.25%)
Aug 24, 2010 803.45 833.66 792.62 799.75 0 -6.32(-0.78%)
Aug 23, 2010 807.96 816.49 798.86 806.08 0 +1.19(+0.15%)
Aug 20, 2010 805.99 816.88 781.62 804.89 0 -5.58(-0.69%)
Aug 19, 2010 812.30 819.18 792.25 810.46 0 -5.28(-0.65%)
Aug 18, 2010 797.05 833.97 792.98 815.74 0 +16.94(+2.12%)
Aug 17, 2010 808.63 821.02 786.70 798.80 0 -8.06(-1.00%)
Aug 16, 2010 799.77 850.79 784.33 806.87 0 -36.11(-4.28%)
Aug 13, 2010 859.83 887.19 834.25 842.98 0 -35.19(-4.01%)
Aug 12, 2010 879.79 893.54 871.56 878.17 0 -14.00(-1.57%)
Aug 11, 2010 895.68 916.20 884.17 892.16 0 -15.91(-1.75%)
Aug 10, 2010 915.75 924.65 898.77 908.07 0 -20.27(-2.18%)
Aug 09, 2010 923.58 939.39 913.31 928.35 0 +5.54(+0.60%)
Aug 06, 2010 924.69 946.16 902.91 922.81 0 -25.11(-2.65%)
Aug 05, 2010 974.23 986.01 940.81 947.92 0 -36.71(-3.73%)
Aug 04, 2010 983.03 999.15 969.45 984.63 0 -0.57(-0.06%)
Aug 03, 2010 1012 1016 977.08 985.20 0 -36.73(-3.59%)
Aug 02, 2010 1020 1031 1003 1022 0 +12.80(+1.27%)
Jul 30, 2010 1006 1020 986.03 1009 0 +0.53(+0.05%)
Jul 29, 2010 1023 1032 995.65 1009 0 -7.56(-0.74%)
Jul 28, 2010 1018 1031 1008 1016 0 -4.55(-0.45%)
Jul 27, 2010 1031 1047 1007 1021 0 -5.51(-0.54%)
Jul 26, 2010 1037 1054 1010 1026 0 -13.93(-1.34%)
Jul 23, 2010 1001 1072 989.31 1040 0 +54.66(+5.55%)
Jul 22, 2010 987.16 999.87 964.44 985.49 0 -6.62(-0.67%)
Jul 21, 2010 1021 1029 983.62 992.11 0 -26.52(-2.60%)
Jul 20, 2010 1000 1024 987.60 1019 0 +6.88(+0.68%)
Jul 19, 2010 984.18 1055 978.72 1012 0 +31.51(+3.21%)
Jul 16, 2010 974.35 1002 966.23 980.24 0 +0.35(+0.04%)
Jul 15, 2010 975.75 987.76 960.05 979.89 0 +2.50(+0.26%)
Jul 14, 2010 970.72 987.56 963.12 977.39 0 +6.35(+0.65%)
Jul 13, 2010 966.82 981.48 954.54 971.04 0 +13.88(+1.45%)
Jul 12, 2010 968.33 979.26 950.02 957.16 0 -14.23(-1.47%)
Jul 09, 2010 966.28 977.16 947.61 971.39 0 +9.88(+1.03%)
Jul 08, 2010 943.58 966.12 937.86 961.52 0 +24.37(+2.60%)
Jul 07, 2010 917.50 940.36 907.07 937.15 0 +21.68(+2.37%)
Jul 06, 2010 925.86 944.85 906.18 915.46 0 +0.00(+0.00%)
Jul 02, 2010 928.89 941.36 910.54 915.46 0 -18.82(-2.01%)
Jul 01, 2010 937.41 965.62 915.95 934.29 0 -9.95(-1.05%)
Jun 30, 2010 953.50 976.54 936.51 944.24 0 -12.93(-1.35%)
Jun 29, 2010 979.51 985.28 950.38 957.17 0 -27.05(-2.75%)
Jun 25, 2010 1007 1020 969.67 984.22 0 -23.81(-2.36%)
Jun 24, 2010 1007 1037 985.69 1008 0 -4.59(-0.45%)
Jun 23, 2010 1012 1028 1001 1013 0 -1.74(-0.17%)
Jun 22, 2010 1043 1054 1011 1014 0 -31.49(-3.01%)
Jun 21, 2010 1066 1076 1037 1046 0 -8.70(-0.82%)
Jun 18, 2010 1056 1071 1046 1055 0 +0.25(+0.02%)
Jun 17, 2010 1064 1071 1043 1054 0 -6.57(-0.62%)
Jun 16, 2010 1059 1083 1047 1061 0 +7.17(+0.68%)
Jun 15, 2010 1039 1060 1030 1054 0 +19.40(+1.88%)
Jun 14, 2010 1065 1075 1027 1034 0 -25.91(-2.44%)
Jun 11, 2010 1037 1081 1034 1060 0 +16.34(+1.57%)
Jun 10, 2010 1048 1061 1029 1044 0 +11.42(+1.11%)
Jun 09, 2010 1042 1050 1026 1032 0 -5.76(-0.55%)
Jun 08, 2010 1030 1050 1019 1038 0 +7.54(+0.73%)
Jun 07, 2010 1063 1071 1028 1031 0 -32.99(-3.10%)
Jun 04, 2010 1067 1092 1058 1064 0 -25.48(-2.34%)
Jun 03, 2010 1075 1100 1065 1089 0 +14.16(+1.32%)
Jun 02, 2010 1065 1081 1053 1075 0 +14.39(+1.36%)
Jun 01, 2010 1077 1088 1055 1061 0 -22.63(-2.09%)
May 28, 2010 1083 1083 1083 0 -7.33(-0.67%)
May 27, 2010 1091 1109 1065 1091 0 +1.60(+0.15%)
May 26, 2010 1103 1126 1077 1089 0 -14.27(-1.29%)
May 25, 2010 1095 1110 1072 1103 0 -10.55(-0.95%)
May 24, 2010 1115 1129 1105 1114 0 -3.40(-0.30%)
May 21, 2010 1106 1131 1091 1117 0 +1.75(+0.16%)
May 20, 2010 1127 1161 1110 1115 0 -30.89(-2.69%)
May 19, 2010 1128 1160 1116 1146 0 +14.16(+1.25%)
May 18, 2010 1174 1190 1121 1132 0 -30.37(-2.61%)
May 17, 2010 1104 1175 1081 1163 0 +62.88(+5.72%)
May 14, 2010 1117 1131 1091 1100 0 -27.86(-2.47%)
May 13, 2010 1136 1149 1122 1128 0 -11.55(-1.01%)
May 12, 2010 1115 1145 1111 1139 0 +23.04(+2.06%)
May 11, 2010 1120 1133 1104 1116 0 -7.23(-0.64%)
May 10, 2010 1115 1133 1107 1123 0 +30.85(+2.82%)
May 07, 2010 1114 1124 1080 1092 0 -20.64(-1.85%)
May 06, 2010 1131 1154 1078 1113 0 -23.39(-2.06%)
May 05, 2010 1143 1156 1119 1136 0 +2.27(+0.20%)
May 04, 2010 1146 1155 1117 1134 0 -28.24(-2.43%)
May 03, 2010 1142 1166 1129 1162 0 +22.51(+1.97%)
Apr 30, 2010 1157 1172 1138 1140 0 -14.87(-1.29%)
Apr 29, 2010 1207 1211 1129 1155 0 -51.78(-4.29%)
Apr 28, 2010 1211 1223 1195 1207 0 -1.30(-0.11%)
Apr 27, 2010 1215 1231 1201 1208 0 -11.13(-0.91%)
Apr 26, 2010 1227 1234 1198 1219 0 -20.55(-1.66%)
Apr 23, 2010 1252 1263 1224 1240 0 -27.18(-2.15%)
Apr 22, 2010 1278 1293 1246 1267 0 -12.50(-0.98%)
Apr 21, 2010 1263 1288 1254 1279 0 +16.55(+1.31%)
Apr 20, 2010 1253 1273 1229 1263 0 +14.12(+1.13%)
Apr 19, 2010 1241 1256 1227 1249 0 +5.55(+0.45%)
Apr 16, 2010 1239 1253 1228 1243 0 +1.20(+0.10%)
Apr 15, 2010 1237 1250 1230 1242 0 +2.72(+0.22%)
Apr 14, 2010 1252 1263 1223 1239 0 -11.22(-0.90%)
Apr 13, 2010 1205 1258 1201 1250 0 +61.63(+5.18%)
Apr 12, 2010 1197 1203 1180 1189 0 -4.07(-0.34%)
Apr 09, 2010 1194 1202 1179 1193 0 +0.47(+0.04%)
Apr 08, 2010 1206 1212 1186 1192 0 -16.37(-1.35%)
Apr 07, 2010 1212 1225 1197 1209 0 -2.93(-0.24%)
Apr 06, 2010 1197 1220 1191 1212 0 +9.69(+0.81%)
Apr 05, 2010 1189 1208 1182 1202 0 +16.94(+1.43%)
Apr 01, 2010 1185 1185 1185 0 -1.15(-0.10%)
Mar 31, 2010 1200 1207 1181 1186 0 -20.18(-1.67%)
Mar 30, 2010 1211 1222 1190 1206 0 -0.79(-0.07%)
Mar 29, 2010 1218 1225 1194 1207 0 +18.60(+1.57%)
Mar 26, 2010 1199 1209 1180 1188 0 -10.95(-0.91%)
Mar 25, 2010 1206 1215 1193 1199 0 -4.22(-0.35%)
Mar 24, 2010 1222 1226 1198 1204 0 -20.84(-1.70%)
Mar 23, 2010 1218 1230 1211 1224 0 +6.15(+0.50%)
Mar 22, 2010 1203 1225 1196 1218 0 +14.87(+1.24%)
Mar 19, 2010 1215 1224 1195 1203 0 -5.56(-0.46%)
Mar 18, 2010 1215 1233 1198 1209 0 -4.98(-0.41%)
Mar 17, 2010 1203 1222 1194 1214 0 +11.06(+0.92%)
Mar 16, 2010 1184 1208 1178 1203 0 +21.62(+1.83%)
Mar 15, 2010 1173 1186 1168 1181 0 -8.53(-0.72%)
Mar 12, 2010 1176 1197 1163 1190 0 +16.48(+1.40%)
Mar 11, 2010 1159 1178 1153 1173 0 +10.74(+0.92%)
Mar 10, 2010 1143 1172 1138 1163 0 +19.35(+1.69%)
Mar 09, 2010 1140 1156 1134 1143 0 -0.21(-0.02%)
Mar 08, 2010 1151 1159 1132 1143 0 -6.13(-0.53%)
Mar 05, 2010 1136 1161 1131 1150 0 +16.93(+1.49%)
Mar 04, 2010 1132 1146 1122 1133 0 +1.50(+0.13%)
Mar 03, 2010 1123 1143 1108 1131 0 +11.65(+1.04%)
Mar 02, 2010 1124 1134 1106 1120 0 -5.09(-0.45%)
Mar 01, 2010 1116 1133 1108 1125 0 +9.08(+0.81%)
Feb 26, 2010 1111 1122 1101 1116 0 +1.28(+0.11%)
Feb 25, 2010 1091 1119 1080 1114 0 +11.80(+1.07%)
Feb 24, 2010 1080 1106 1075 1102 0 +16.68(+1.54%)
Feb 23, 2010 1074 1098 1068 1086 0 +9.92(+0.92%)
Feb 22, 2010 1062 1084 1058 1076 0 +14.15(+1.33%)
Feb 19, 2010 1042 1074 1033 1062 0 -15.92(-1.48%)
Feb 18, 2010 1063 1087 1056 1078 0 +16.95(+1.60%)
Feb 17, 2010 1048 1065 1042 1061 0 +15.13(+1.45%)
Feb 16, 2010 1030 1048 1023 1046 0 +22.55(+2.20%)
Feb 12, 2010 1023 1023 1023 0 +10.49(+1.04%)
Feb 11, 2010 1003 1023 986.13 1012 0 +1.41(+0.14%)
Feb 10, 2010 1000 1017 993.46 1011 0 +10.69(+1.07%)
Feb 09, 2010 1008 1015 988.43 1000 0 -0.88(-0.09%)
Feb 08, 2010 1021 1027 996.55 1001 0 -15.74(-1.55%)
Feb 05, 2010 1028 1040 1002 1017 0 -4.36(-0.43%)
Feb 04, 2010 1037 1042 1017 1021 0 -21.44(-2.06%)
Feb 03, 2010 1031 1052 1027 1043 0 +11.36(+1.10%)
Feb 02, 2010 1025 1042 1011 1031 0 +11.85(+1.16%)
Feb 01, 2010 1016 1028 1004 1020 0 -21.41(-2.06%)
Jan 29, 2010 1077 1081 1032 1041 0 -32.99(-3.07%)
Jan 28, 2010 1099 1101 1067 1074 0 -29.77(-2.70%)
Jan 27, 2010 1078 1113 1066 1104 0 +37.57(+3.52%)
Jan 26, 2010 1057 1077 1046 1066 0 +3.87(+0.36%)
Jan 25, 2010 1077 1081 1053 1062 0 -8.63(-0.81%)
Jan 22, 2010 1063 1088 1055 1071 0 +3.44(+0.32%)
Jan 21, 2010 1068 1095 1053 1068 0 +17.61(+1.68%)
Jan 20, 2010 1048 1059 1031 1050 0 -9.92(-0.94%)
Jan 19, 2010 1050 1069 1031 1060 0 +2.51(+0.24%)
Jan 15, 2010 1057 1057 1057 0 -13.07(-1.22%)
Jan 14, 2010 1061 1077 1054 1070 0 +4.27(+0.40%)
Jan 13, 2010 1061 1071 1049 1066 0 +4.80(+0.45%)
Jan 12, 2010 1055 1071 1051 1061 0 -5.82(-0.55%)
Jan 11, 2010 1071 1080 1050 1067 0 -3.51(-0.33%)
Jan 08, 2010 1062 1081 1034 1071 0 -24.48(-2.24%)
Jan 07, 2010 1084 1108 1077 1095 0 +13.95(+1.29%)
Jan 06, 2010 1056 1094 1052 1081 0 +24.29(+2.30%)
Jan 05, 2010 1065 1075 1046 1057 0 -3.62(-0.34%)
Jan 04, 2010 1068 1079 1046 1060 0 +5.94(+0.56%)
Dec 31, 2009 1055 1055 1055 0 -6.60(-0.62%)
Dec 30, 2009 1058 1072 1048 1061 0 -1.48(-0.14%)
Dec 29, 2009 1065 1072 1054 1063 0 -2.34(-0.22%)
Dec 28, 2009 1049 1070 1042 1065 0 +18.43(+1.76%)
Dec 24, 2009 1042 1053 1034 1047 0 +5.57(+0.54%)
Dec 23, 2009 1037 1053 1030 1041 0 +8.13(+0.79%)
Dec 22, 2009 1028 1041 1021 1033 0 +5.61(+0.55%)
Dec 21, 2009 1028 1040 1012 1027 0 +2.21(+0.22%)
Dec 18, 2009 1011 1036 992.71 1025 0 +5.83(+0.57%)
Dec 17, 2009 1071 1077 1012 1019 0 -57.44(-5.34%)
Dec 16, 2009 1077 1095 1066 1077 0 +1.36(+0.13%)
Dec 15, 2009 1073 1091 1062 1075 0 -3.03(-0.28%)
Dec 14, 2009 1060 1082 1032 1078 0 +48.07(+4.67%)
Dec 11, 2009 1026 1040 1018 1030 0 +7.28(+0.71%)
Dec 10, 2009 1023 1038 1008 1023 0 +4.87(+0.48%)
Dec 09, 2009 997.04 1026 986.91 1018 0 +18.14(+1.81%)
Dec 08, 2009 991.33 1011 982.44 999.95 0 +6.83(+0.69%)
Dec 07, 2009 994.34 1004 982.66 993.12 0 -0.22(-0.02%)
Dec 04, 2009 996.24 1009 983.14 993.34 0 +4.06(+0.41%)
Dec 03, 2009 1014 1019 985.10 989.28 0 -21.34(-2.11%)
Dec 02, 2009 1004 1019 997.38 1011 0 +7.45(+0.74%)
Dec 01, 2009 1016 1025 988.98 1003 0 -18.33(-1.79%)
Nov 30, 2009 1014 1030 997.41 1022 0 +9.61(+0.95%)
Nov 27, 2009 1001 1021 996.38 1012 0 -3.09(-0.30%)
Nov 25, 2009 1015 1015 1015 0 -4.46(-0.44%)
Nov 24, 2009 1017 1028 1005 1019 0 +1.78(+0.17%)
Nov 23, 2009 1014 1025 1006 1018 0 +7.31(+0.72%)
Nov 20, 2009 1010 1019 1001 1010 0 +0.90(+0.09%)
Nov 19, 2009 1024 1029 998.71 1009 0 -21.20(-2.06%)
Nov 18, 2009 1035 1039 1021 1031 0 -6.77(-0.65%)
Nov 17, 2009 1039 1048 1025 1037 0 -0.92(-0.09%)
Nov 16, 2009 1025 1054 1018 1038 0 +34.02(+3.39%)
Nov 13, 2009 1001 1019 987.82 1004 0 +2.72(+0.27%)
Nov 12, 2009 1004 1021 992.36 1002 0 -0.82(-0.08%)
Nov 11, 2009 1001 1015 990.07 1002 0 +2.02(+0.20%)
Nov 10, 2009 998.29 1019 985.52 1000 0 -3.99(-0.40%)
Nov 09, 2009 1018 1023 973.09 1004 0 -9.69(-0.96%)
Nov 06, 2009 1014 1026 1004 1014 0 -1.95(-0.19%)
Nov 05, 2009 1009 1026 998.48 1016 0 +16.34(+1.63%)
Nov 04, 2009 1011 1021 992.51 999.69 0 -8.71(-0.86%)
Nov 03, 2009 1006 1022 993.20 1008 0 +0.02(+0.00%)
Nov 02, 2009 1009 1021 991.12 1008 0 +5.56(+0.55%)
Oct 30, 2009 1011 1031 992.60 1003 0 -13.61(-1.34%)
Oct 29, 2009 1048 1063 997.30 1016 0 -19.25(-1.86%)
Oct 28, 2009 1052 1085 1020 1036 0 -88.84(-7.90%)
Oct 27, 2009 1132 1147 1115 1125 0 -5.35(-0.47%)
Oct 26, 2009 1149 1164 1124 1130 0 -17.96(-1.56%)
Oct 23, 2009 1153 1167 1143 1148 0 -12.76(-1.10%)
Oct 22, 2009 1150 1177 1118 1161 0 -13.40(-1.14%)
Oct 21, 2009 1178 1204 1166 1174 0 -7.84(-0.66%)
Oct 20, 2009 1165 1187 1147 1182 0 +8.45(+0.72%)
Oct 19, 2009 1170 1186 1153 1173 0 +4.38(+0.37%)
Oct 16, 2009 1178 1187 1157 1169 0 -12.63(-1.07%)
Oct 15, 2009 1183 1207 1170 1182 0 -1.30(-0.11%)
Oct 14, 2009 1167 1191 1138 1183 0 +22.43(+1.93%)
Oct 13, 2009 1166 1173 1146 1160 0 -6.39(-0.55%)
Oct 12, 2009 1173 1183 1159 1167 0 -5.45(-0.46%)
Oct 09, 2009 1172 1183 1155 1172 0 +1.66(+0.14%)
Oct 08, 2009 1164 1182 1152 1171 0 +13.21(+1.14%)
Oct 07, 2009 1139 1163 1132 1157 0 +15.51(+1.36%)
Oct 06, 2009 1127 1154 1118 1142 0 +20.35(+1.81%)
Oct 05, 2009 1123 1132 1107 1122 0 -2.54(-0.23%)
Oct 02, 2009 1126 1143 1116 1124 0 -12.04(-1.06%)
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.