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 30, 2012 564.93 569.70 554.34 560.71 0 -0.30(-0.05%)
Mar 29, 2012 554.01 565.45 549.41 561.01 0 +2.62(+0.47%)
Mar 28, 2012 570.39 573.49 553.25 558.38 0 -11.15(-1.96%)
Mar 27, 2012 577.62 582.45 561.78 569.53 0 -21.41(-3.62%)
Mar 26, 2012 584.31 596.50 580.16 590.94 0 +11.86(+2.05%)
Mar 23, 2012 582.64 585.39 570.62 579.08 0 -2.90(-0.50%)
Mar 22, 2012 585.47 590.42 576.79 581.99 0 -9.28(-1.57%)
Mar 21, 2012 595.04 598.92 585.77 591.26 0 -2.89(-0.49%)
Mar 20, 2012 594.46 599.71 588.16 594.16 0 -1.19(-0.20%)
Mar 19, 2012 587.92 600.82 583.88 595.35 0 +6.22(+1.06%)
Mar 16, 2012 587.10 596.94 581.58 589.13 0 +1.65(+0.28%)
Mar 15, 2012 571.85 590.23 568.51 587.48 0 +15.98(+2.80%)
Mar 14, 2012 578.86 584.29 567.45 571.50 0 -7.41(-1.28%)
Mar 13, 2012 575.86 582.75 569.13 578.91 0 +6.15(+1.07%)
Mar 12, 2012 580.65 586.60 569.17 572.76 0 -7.70(-1.33%)
Mar 09, 2012 577.64 589.50 573.03 580.46 0 +3.27(+0.57%)
Mar 08, 2012 570.88 581.12 567.30 577.19 0 +8.71(+1.53%)
Mar 07, 2012 562.31 574.17 559.56 568.48 0 +7.13(+1.27%)
Mar 06, 2012 568.06 572.46 558.12 561.35 0 -12.03(-2.10%)
Mar 05, 2012 568.20 580.12 567.39 573.38 0 +1.00(+0.17%)
Mar 02, 2012 579.69 589.95 567.21 572.38 0 -7.74(-1.33%)
Mar 01, 2012 582.57 591.20 574.86 580.12 0 -0.79(-0.14%)
Feb 29, 2012 584.77 596.13 574.23 580.91 0 -3.14(-0.54%)
Feb 28, 2012 591.38 607.66 577.52 584.05 0 -43.63(-6.95%)
Feb 27, 2012 631.29 637.89 621.92 627.68 0 -9.27(-1.46%)
Feb 24, 2012 632.92 643.34 627.52 636.96 0 +3.26(+0.52%)
Feb 23, 2012 630.72 639.61 625.02 633.69 0 +2.10(+0.33%)
Feb 22, 2012 633.55 643.18 624.37 631.59 0 -0.41(-0.06%)
Feb 21, 2012 642.83 648.88 627.17 632.00 0 -10.65(-1.66%)
Feb 17, 2012 642.65 642.65 642.65 0 +7.11(+1.12%)
Feb 16, 2012 639.83 647.45 625.56 635.54 0 -3.07(-0.48%)
Feb 15, 2012 639.77 649.00 632.58 638.61 0 -1.87(-0.29%)
Feb 14, 2012 643.88 653.18 632.26 640.48 0 -5.77(-0.89%)
Feb 13, 2012 643.92 651.14 637.85 646.25 0 +5.63(+0.88%)
Feb 10, 2012 639.13 646.97 633.98 640.62 0 -6.14(-0.95%)
Feb 09, 2012 639.11 651.59 635.10 646.76 0 +7.10(+1.11%)
Feb 08, 2012 636.31 647.54 628.79 639.66 0 +2.02(+0.32%)
Feb 07, 2012 633.29 648.75 628.62 637.65 0 -2.55(-0.40%)
Feb 06, 2012 637.32 648.18 623.42 640.20 0 +0.20(+0.03%)
Feb 03, 2012 636.85 647.92 629.51 640.00 0 +10.74(+1.71%)
Feb 02, 2012 626.74 640.60 620.81 629.26 0 -2.33(-0.37%)
Feb 01, 2012 616.62 636.59 614.06 631.59 0 +19.57(+3.20%)
Jan 31, 2012 617.69 624.35 604.11 612.02 0 -1.80(-0.29%)
Jan 30, 2012 615.41 622.33 605.14 613.82 0 -12.39(-1.98%)
Jan 27, 2012 612.18 631.35 606.35 626.21 0 +2.45(+0.39%)
Jan 26, 2012 636.80 644.72 614.88 623.76 0 -15.00(-2.35%)
Jan 25, 2012 629.04 642.47 624.78 638.76 0 +9.20(+1.46%)
Jan 24, 2012 615.69 632.77 613.18 629.57 0 +9.88(+1.60%)
Jan 23, 2012 618.75 629.56 610.05 619.68 0 -1.56(-0.25%)
Jan 20, 2012 613.57 627.00 609.66 621.25 0 +6.96(+1.13%)
Jan 19, 2012 619.18 644.73 605.97 614.29 0 -3.53(-0.57%)
Jan 18, 2012 626.93 636.75 597.94 617.82 0 -10.98(-1.75%)
Jan 17, 2012 631.33 643.08 621.97 628.80 0 -8.85(-1.39%)
Jan 13, 2012 637.65 637.65 637.65 0 +3.81(+0.60%)
Jan 12, 2012 632.16 637.70 625.50 633.84 0 +3.28(+0.52%)
Jan 11, 2012 622.33 633.39 617.95 630.56 0 +7.63(+1.22%)
Jan 10, 2012 615.91 628.53 606.51 622.93 0 +14.59(+2.40%)
Jan 09, 2012 607.18 612.73 593.41 608.34 0 +2.35(+0.39%)
Jan 06, 2012 593.29 614.34 587.50 605.99 0 +15.32(+2.59%)
Jan 05, 2012 581.56 597.50 575.53 590.67 0 +7.02(+1.20%)
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.