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 (%)
Feb 27, 2009 1024 1074 1009 1042 0 +2.68(+0.26%)
Feb 26, 2009 1076 1089 982.42 1040 0 -37.54(-3.49%)
Feb 25, 2009 1071 1102 1049 1077 0 -0.45(-0.04%)
Feb 24, 2009 1108 1129 1049 1078 0 -15.12(-1.38%)
Feb 23, 2009 1103 1123 1076 1093 0 -8.59(-0.78%)
Feb 20, 2009 1051 1110 1033 1101 0 +60.38(+5.80%)
Feb 19, 2009 1137 1150 1027 1041 0 -86.40(-7.66%)
Feb 18, 2009 1130 1144 1105 1127 0 +8.95(+0.80%)
Feb 17, 2009 1101 1135 1084 1118 0 -5.78(-0.51%)
Feb 16, 2009 1119 1146 1102 1124 0 +0.00(+0.00%)
Feb 13, 2009 1119 1146 1102 1124 0 +7.49(+0.67%)
Feb 12, 2009 1088 1138 1045 1117 0 -48.84(-4.19%)
Feb 11, 2009 1157 1188 1145 1165 0 +11.58(+1.00%)
Feb 10, 2009 1179 1193 1137 1154 0 -31.03(-2.62%)
Feb 09, 2009 1178 1200 1162 1185 0 +9.34(+0.79%)
Feb 06, 2009 1168 1185 1143 1176 0 +2.61(+0.22%)
Feb 05, 2009 1159 1187 1148 1173 0 -2.15(-0.18%)
Feb 04, 2009 1208 1223 1161 1175 0 -35.70(-2.95%)
Feb 03, 2009 1184 1222 1160 1211 0 +39.52(+3.37%)
Feb 02, 2009 1124 1188 1113 1171 0 +49.12(+4.38%)
Jan 30, 2009 1142 1158 1110 1122 0 -16.14(-1.42%)
Jan 29, 2009 1122 1167 1111 1138 0 +9.93(+0.88%)
Jan 28, 2009 1129 1145 1094 1128 0 +1.46(+0.13%)
Jan 27, 2009 1143 1162 1098 1127 0 -11.13(-0.98%)
Jan 26, 2009 1164 1169 1090 1138 0 -31.93(-2.73%)
Jan 23, 2009 1164 1188 1142 1170 0 -23.10(-1.94%)
Jan 22, 2009 1168 1229 1159 1193 0 +35.20(+3.04%)
Jan 21, 2009 1153 1183 1114 1158 0 +12.30(+1.07%)
Jan 20, 2009 1174 1190 1133 1146 0 -32.38(-2.75%)
Jan 19, 2009 1155 1188 1130 1178 0 +0.00(+0.00%)
Jan 16, 2009 1155 1188 1130 1178 0 +29.67(+2.58%)
Jan 15, 2009 1061 1163 1052 1148 0 +87.58(+8.26%)
Jan 14, 2009 1056 1092 1043 1061 0 -15.36(-1.43%)
Jan 13, 2009 1106 1124 1050 1076 0 -35.84(-3.22%)
Jan 12, 2009 1102 1129 1090 1112 0 +5.95(+0.54%)
Jan 09, 2009 1114 1148 1087 1106 0 +68.40(+6.59%)
Jan 08, 2009 1020 1052 1006 1038 0 +17.15(+1.68%)
Jan 07, 2009 1024 1048 1004 1020 0 -15.25(-1.47%)
Jan 06, 2009 1061 1076 1023 1036 0 -18.59(-1.76%)
Jan 05, 2009 1073 1085 1036 1054 0 -21.29(-1.98%)
Jan 02, 2009 1068 1090 1055 1075 0 +8.58(+0.80%)
Jan 01, 2009 1071 1093 1055 1067 0 +0.00(+0.00%)
Dec 31, 2008 1071 1093 1055 1067 0 +2.45(+0.23%)
Dec 30, 2008 1052 1073 1039 1064 0 +22.63(+2.17%)
Dec 29, 2008 1035 1059 1022 1042 0 +2.17(+0.21%)
Dec 26, 2008 1039 1051 1025 1040 0 +1.93(+0.19%)
Dec 25, 2008 1029 1046 1020 1038 0 +0.00(+0.00%)
Dec 24, 2008 1029 1046 1020 1038 0 +11.70(+1.14%)
Dec 23, 2008 1033 1045 1009 1026 0 -4.91(-0.48%)
Dec 22, 2008 1035 1049 1002 1031 0 -1.69(-0.16%)
Dec 19, 2008 1049 1064 1021 1033 0 -7.13(-0.69%)
Dec 18, 2008 1044 1064 1015 1040 0 +6.31(+0.61%)
Dec 17, 2008 1015 1045 1004 1033 0 +7.27(+0.71%)
Dec 16, 2008 991.18 1036 983.85 1026 0 +43.05(+4.38%)
Dec 15, 2008 1027 1036 967.07 983.13 0 -31.50(-3.11%)
Dec 12, 2008 989.46 1031 978.91 1015 0 +5.10(+0.51%)
Dec 11, 2008 1023 1038 994.94 1010 0 -18.55(-1.80%)
Dec 10, 2008 1010 1042 993.45 1028 0 +26.83(+2.68%)
Dec 09, 2008 1027 1050 991.89 1001 0 -32.96(-3.19%)
Dec 08, 2008 1061 1082 1015 1034 0 -8.06(-0.77%)
Dec 05, 2008 1018 1052 983.21 1042 0 +24.54(+2.41%)
Dec 04, 2008 1031 1057 997.46 1018 0 -20.21(-1.95%)
Dec 03, 2008 1016 1062 997.52 1038 0 -0.35(-0.03%)
Dec 02, 2008 1011 1059 997.65 1038 0 +45.88(+4.62%)
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.