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 (%)
Dec 31, 2012 409.63 409.63 409.63 0 +8.38(+2.09%)
Dec 28, 2012 402.07 406.57 396.49 401.25 0 -2.00(-0.49%)
Dec 27, 2012 404.73 407.86 396.63 403.25 0 -1.24(-0.31%)
Dec 26, 2012 406.46 411.07 401.00 404.48 0 -1.11(-0.27%)
Dec 24, 2012 405.59 405.59 405.59 0 -4.39(-1.07%)
Dec 21, 2012 409.97 415.29 400.91 409.98 0 -3.58(-0.86%)
Dec 20, 2012 416.63 420.95 407.94 413.55 0 -2.44(-0.59%)
Dec 19, 2012 424.82 430.03 413.52 415.99 0 -8.67(-2.04%)
Dec 18, 2012 417.43 428.54 413.31 424.66 0 +8.21(+1.97%)
Dec 17, 2012 413.05 422.59 410.30 416.45 0 +3.24(+0.78%)
Dec 14, 2012 414.09 421.48 406.66 413.21 0 -2.19(-0.53%)
Dec 13, 2012 412.42 420.96 408.89 415.40 0 +3.34(+0.81%)
Dec 12, 2012 407.90 418.88 404.90 412.06 0 +5.06(+1.24%)
Dec 11, 2012 398.99 413.28 400.08 407.00 0 +3.22(+0.80%)
Dec 10, 2012 394.38 406.28 392.95 403.78 0 +5.76(+1.45%)
Dec 07, 2012 399.42 403.75 392.61 398.02 0 +0.80(+0.20%)
Dec 06, 2012 397.07 403.45 390.96 397.22 0 +4.88(+1.24%)
Dec 05, 2012 399.36 406.19 387.13 392.33 0 -7.39(-1.85%)
Dec 04, 2012 400.54 412.97 386.82 399.72 0 -3.09(-0.77%)
Nov 30, 2012 409.96 413.16 398.15 402.81 0 -6.71(-1.64%)
Nov 29, 2012 396.44 412.74 393.24 409.52 0 +13.83(+3.50%)
Nov 28, 2012 389.74 398.72 383.94 395.69 0 +1.57(+0.40%)
Nov 27, 2012 391.94 399.28 387.56 394.12 0 +1.71(+0.43%)
Nov 26, 2012 391.88 398.13 387.13 392.42 0 +0.90(+0.23%)
Nov 24, 2012 389.61 395.06 385.81 391.52 0 -0.08(-0.02%)
Nov 23, 2012 389.61 395.06 385.81 391.60 0 +3.23(+0.83%)
Nov 21, 2012 388.37 388.37 388.37 0 -1.20(-0.31%)
Nov 20, 2012 391.74 396.24 382.07 389.57 0 -2.79(-0.71%)
Nov 19, 2012 396.17 398.72 386.90 392.36 0 -1.45(-0.37%)
Nov 16, 2012 391.41 398.04 385.81 393.81 0 +1.22(+0.31%)
Nov 15, 2012 381.38 396.40 379.21 392.59 0 +9.97(+2.60%)
Nov 14, 2012 379.03 390.16 376.42 382.62 0 +0.52(+0.14%)
Nov 13, 2012 383.10 389.10 378.38 382.10 0 -3.85(-1.00%)
Nov 12, 2012 381.67 393.68 376.18 385.95 0 +5.87(+1.54%)
Nov 09, 2012 381.49 389.08 373.94 380.07 0 -6.77(-1.75%)
Nov 08, 2012 395.00 399.31 384.38 386.84 0 -9.81(-2.47%)
Nov 07, 2012 397.03 407.28 382.54 396.65 0 -9.40(-2.31%)
Nov 06, 2012 390.08 410.05 391.97 406.05 0 +12.86(+3.27%)
Nov 05, 2012 396.44 400.76 388.57 393.20 0 -1.75(-0.44%)
Nov 02, 2012 401.86 405.97 390.00 394.95 0 -0.33(-0.08%)
Nov 01, 2012 393.26 403.43 388.13 395.28 0 +2.02(+0.51%)
Oct 31, 2012 386.68 401.66 379.65 393.26 0 +2.60(+0.67%)
Oct 26, 2012 390.65 390.65 390.65 0 +7.35(+1.92%)
Oct 25, 2012 390.80 396.98 377.56 383.30 0 -5.46(-1.41%)
Oct 24, 2012 390.63 396.47 386.62 388.76 0 -4.35(-1.11%)
Oct 23, 2012 386.90 397.79 384.14 393.11 0 -0.25(-0.06%)
Oct 19, 2012 402.37 405.10 387.08 393.36 0 -11.08(-2.74%)
Oct 18, 2012 406.80 410.53 397.09 404.44 0 -1.70(-0.42%)
Oct 17, 2012 418.86 424.53 400.42 406.13 0 -28.72(-6.60%)
Oct 16, 2012 437.34 442.65 429.59 434.85 0 -1.36(-0.31%)
Oct 15, 2012 446.66 452.42 431.76 436.21 0 -0.01(-0.00%)
Oct 12, 2012 445.71 450.71 429.27 436.23 0 -9.32(-2.09%)
Oct 11, 2012 435.32 451.15 430.27 445.55 0 +11.88(+2.74%)
Oct 10, 2012 434.48 442.59 428.05 433.66 0 -1.24(-0.28%)
Oct 09, 2012 437.31 441.82 429.17 434.90 0 -1.35(-0.31%)
Oct 08, 2012 434.51 443.42 431.65 436.25 0 -0.49(-0.11%)
Oct 06, 2012 433.82 442.99 430.21 436.74 0 +0.00(+0.00%)
Oct 05, 2012 433.67 442.99 430.21 436.74 0 +4.65(+1.08%)
Oct 04, 2012 424.77 436.04 421.41 432.09 0 +4.51(+1.06%)
Oct 03, 2012 441.11 443.65 424.28 427.57 0 -10.73(-2.45%)
Oct 02, 2012 438.87 443.11 429.73 438.31 0 +0.91(+0.21%)
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.