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, 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%)
Oct 01, 2009 1161 1166 1129 1136 0 -20.81(-1.80%)
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%)
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.