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 (%)
May 31, 2012 507.17 513.39 494.40 506.26 0 -0.91(-0.18%)
May 30, 2012 518.14 520.62 504.52 507.17 0 -17.07(-3.26%)
May 29, 2012 513.08 529.22 514.28 524.24 0 +10.03(+1.95%)
May 25, 2012 514.21 514.21 514.21 0 +7.63(+1.51%)
May 24, 2012 505.75 514.13 500.26 506.59 0 -5.13(-1.00%)
May 23, 2012 498.00 514.45 498.07 511.72 0 +2.98(+0.59%)
May 22, 2012 505.06 522.34 503.60 508.74 0 -7.16(-1.39%)
May 21, 2012 507.89 518.68 501.76 515.90 0 +9.11(+1.80%)
May 18, 2012 500.31 519.19 504.38 506.79 0 -4.17(-0.82%)
May 17, 2012 508.15 519.24 508.28 510.96 0 -2.51(-0.49%)
May 16, 2012 513.43 524.89 510.35 513.47 0 -4.08(-0.79%)
May 15, 2012 510.05 522.77 512.23 517.55 0 +1.03(+0.20%)
May 14, 2012 507.24 523.30 510.82 516.52 0 -2.25(-0.43%)
May 11, 2012 511.15 528.41 512.79 518.77 0 -8.59(-1.63%)
May 10, 2012 529.39 537.79 523.91 527.36 0 -5.16(-0.97%)
May 09, 2012 517.31 537.17 524.66 532.52 0 -3.17(-0.59%)
May 08, 2012 535.73 544.28 526.90 535.69 0 -1.52(-0.28%)
May 07, 2012 528.85 544.69 529.45 537.21 0 -0.63(-0.12%)
May 04, 2012 525.14 545.45 530.49 537.85 0 -1.99(-0.37%)
May 03, 2012 542.25 553.98 530.75 539.84 0 -9.58(-1.74%)
May 02, 2012 536.93 554.79 536.47 549.42 0 +3.59(+0.66%)
May 01, 2012 540.08 553.71 539.22 545.83 0 -0.20(-0.04%)
Apr 30, 2012 544.95 553.44 539.40 546.03 0 -4.61(-0.84%)
Apr 27, 2012 542.77 556.71 537.71 550.64 0 +4.22(+0.77%)
Apr 26, 2012 523.57 553.48 524.71 546.42 0 +17.89(+3.39%)
Apr 25, 2012 522.17 533.54 519.64 528.53 0 +4.54(+0.87%)
Apr 24, 2012 519.29 529.80 514.66 523.99 0 -0.37(-0.07%)
Apr 23, 2012 522.29 532.76 515.80 524.36 0 -9.36(-1.75%)
Apr 20, 2012 533.77 544.00 530.29 533.72 0 -1.68(-0.31%)
Apr 19, 2012 531.88 544.39 529.27 535.40 0 -2.12(-0.39%)
Apr 18, 2012 531.45 543.52 532.93 537.52 0 -5.27(-0.97%)
Apr 17, 2012 536.11 555.62 536.59 542.79 0 +8.31(+1.55%)
Apr 16, 2012 536.92 546.37 527.08 534.48 0 -7.09(-1.31%)
Apr 13, 2012 544.08 553.03 538.03 541.57 0 -10.43(-1.89%)
Apr 12, 2012 536.73 557.34 539.58 552.01 0 +9.47(+1.75%)
Apr 11, 2012 533.15 548.69 535.60 542.54 0 +10.00(+1.88%)
Apr 10, 2012 533.62 545.49 528.24 532.54 0 -8.12(-1.50%)
Apr 09, 2012 534.62 549.01 534.05 540.65 0 -8.94(-1.63%)
Apr 05, 2012 542.28 557.21 544.38 549.59 0 -1.29(-0.23%)
Apr 04, 2012 554.73 564.45 545.29 550.88 0 -11.70(-2.08%)
Apr 03, 2012 566.33 579.71 559.81 562.58 0 -10.36(-1.81%)
Apr 02, 2012 553.78 576.45 556.74 572.94 0 +12.23(+2.18%)
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%)
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.