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 (%)
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%)
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%)
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.