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 (%)
Jul 31, 2013 460.58 467.44 451.48 458.60 0 +0.46(+0.10%)
Jul 30, 2013 463.00 466.44 455.95 458.14 0 -3.01(-0.65%)
Jul 29, 2013 461.18 469.55 457.03 461.14 0 -0.24(-0.05%)
Jul 26, 2013 463.05 466.72 456.56 461.38 0 -3.24(-0.70%)
Jul 25, 2013 460.63 471.08 454.63 464.62 0 +4.43(+0.96%)
Jul 24, 2013 468.06 472.00 457.06 460.19 0 -5.94(-1.27%)
Jul 23, 2013 465.87 473.43 457.94 466.13 0 -0.72(-0.15%)
Jul 22, 2013 467.45 470.91 459.98 466.85 0 +1.26(+0.27%)
Jul 19, 2013 466.95 474.04 460.43 465.59 0 -5.71(-1.21%)
Jul 18, 2013 468.73 476.91 464.33 471.30 0 +3.83(+0.82%)
Jul 17, 2013 474.14 477.02 463.67 467.47 0 -5.84(-1.23%)
Jul 16, 2013 476.28 481.76 470.37 473.31 0 -1.96(-0.41%)
Jul 15, 2013 470.16 477.68 466.13 475.26 0 +4.31(+0.91%)
Jul 12, 2013 471.03 475.63 465.64 470.96 0 -1.89(-0.40%)
Jul 11, 2013 473.74 481.75 463.87 472.85 0 +8.24(+1.77%)
Jul 10, 2013 456.40 469.06 456.73 464.61 0 +5.61(+1.22%)
Jul 09, 2013 460.73 463.90 453.31 459.00 0 +0.92(+0.20%)
Jul 08, 2013 455.52 463.41 450.59 458.08 0 +4.30(+0.95%)
Jul 05, 2013 448.83 458.95 442.49 453.78 0 +10.00(+2.25%)
Jul 04, 2013 442.24 450.39 436.03 443.78 0 -0.03(-0.01%)
Jul 03, 2013 442.25 450.41 436.04 443.81 0 -2.35(-0.53%)
Jul 02, 2013 448.86 455.76 439.49 446.16 0 +29.15(+6.99%)
Jul 01, 2013 410.38 421.46 408.01 417.01 0 -46.76(-10.08%)
Jun 28, 2013 460.89 470.15 456.91 463.77 0 +7.79(+1.71%)
Jun 26, 2013 460.68 466.98 450.97 455.99 0 -7.86(-1.70%)
Jun 25, 2013 457.49 471.07 454.37 463.85 0 +10.11(+2.23%)
Jun 24, 2013 458.38 461.69 448.13 453.74 0 -9.78(-2.11%)
Jun 21, 2013 466.89 470.26 456.76 463.52 0 -1.37(-0.29%)
Jun 20, 2013 465.24 474.01 458.24 464.89 0 -4.90(-1.04%)
Jun 19, 2013 473.56 478.57 467.46 469.79 0 -4.40(-0.93%)
Jun 18, 2013 475.27 483.13 467.72 474.18 0 -1.54(-0.32%)
Jun 17, 2013 480.47 486.99 468.73 475.72 0 -1.03(-0.22%)
Jun 14, 2013 478.82 488.79 471.13 476.75 0 -2.50(-0.52%)
Jun 13, 2013 475.90 482.56 470.38 479.25 0 +2.02(+0.42%)
Jun 12, 2013 483.85 490.79 474.09 477.23 0 -3.56(-0.74%)
Jun 11, 2013 485.77 492.06 475.89 480.79 0 -12.07(-2.45%)
Jun 10, 2013 484.23 501.91 483.08 492.86 0 +7.78(+1.60%)
Jun 07, 2013 476.52 487.67 472.18 485.08 0 +10.10(+2.13%)
Jun 06, 2013 470.85 480.24 467.76 474.98 0 +2.05(+0.43%)
Jun 05, 2013 474.07 486.94 467.38 472.92 0 -6.23(-1.30%)
Jun 04, 2013 478.15 487.89 472.65 479.15 0 -0.81(-0.17%)
Jun 03, 2013 481.96 486.42 470.62 479.96 0 -0.84(-0.17%)
May 31, 2013 484.16 492.10 478.84 480.80 0 -6.78(-1.39%)
May 30, 2013 478.19 489.40 475.92 487.58 0 +9.29(+1.94%)
May 29, 2013 476.64 484.88 469.90 478.29 0 -2.65(-0.55%)
May 28, 2013 482.03 493.79 471.53 480.94 0 +3.83(+0.80%)
May 27, 2013 472.11 480.44 465.86 477.11 0 -0.05(-0.01%)
May 24, 2013 472.14 480.47 465.91 477.16 0 +3.09(+0.65%)
May 23, 2013 467.50 477.04 460.09 474.07 0 +2.85(+0.60%)
May 22, 2013 482.67 489.05 466.48 471.22 0 -11.73(-2.43%)
May 21, 2013 475.70 489.71 473.64 482.95 0 +7.05(+1.48%)
May 20, 2013 470.80 481.19 466.58 475.91 0 +2.25(+0.47%)
May 17, 2013 466.55 481.96 464.66 473.66 0 +8.72(+1.88%)
May 16, 2013 464.18 473.92 461.40 464.94 0 -0.21(-0.05%)
May 15, 2013 454.95 467.28 453.83 465.16 0 +24.28(+5.51%)
May 13, 2013 442.64 446.42 435.62 440.88 0 -3.25(-0.73%)
May 10, 2013 434.85 447.92 430.85 444.12 0 +8.25(+1.89%)
May 09, 2013 429.42 439.79 428.15 435.88 0 +3.68(+0.85%)
May 08, 2013 424.67 436.44 420.91 432.20 0 +10.52(+2.50%)
May 07, 2013 421.12 427.10 417.65 421.68 0 -1.59(-0.38%)
May 06, 2013 422.90 427.50 418.63 423.27 0 +1.47(+0.35%)
May 03, 2013 421.83 424.78 416.19 421.79 0 +4.75(+1.14%)
May 02, 2013 419.04 426.36 410.91 417.04 0 -4.25(-1.01%)
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.