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 (%)
Oct 29, 2010 820.65 841.85 817.06 835.80 0 +12.96(+1.58%)
Oct 28, 2010 818.71 835.17 811.54 822.84 0 +6.04(+0.74%)
Oct 27, 2010 807.22 827.88 800.75 816.80 0 -4.27(-0.52%)
Oct 25, 2010 816.21 833.00 810.11 821.08 0 +9.88(+1.22%)
Oct 22, 2010 788.68 818.85 788.79 811.20 0 +14.15(+1.77%)
Oct 21, 2010 797.59 811.22 785.55 797.05 0 -6.61(-0.82%)
Oct 20, 2010 801.74 816.60 794.12 803.66 0 +5.82(+0.73%)
Oct 19, 2010 792.15 811.63 788.76 797.84 0 -7.89(-0.98%)
Oct 18, 2010 790.71 818.73 784.71 805.72 0 +15.67(+1.98%)
Oct 15, 2010 798.75 807.38 774.62 790.05 0 -9.29(-1.16%)
Oct 14, 2010 813.31 823.02 766.28 799.34 0 -119.76(-13.03%)
Oct 13, 2010 922.74 933.00 912.77 919.10 0 -1.47(-0.16%)
Oct 12, 2010 903.70 933.86 908.70 920.57 0 -8.65(-0.93%)
Oct 11, 2010 924.33 939.86 917.11 929.21 0 +2.37(+0.26%)
Oct 08, 2010 921.81 937.36 910.73 926.84 0 +5.29(+0.57%)
Oct 07, 2010 936.39 945.10 918.11 921.55 0 -11.12(-1.19%)
Oct 06, 2010 936.80 945.00 922.32 932.67 0 -6.07(-0.65%)
Oct 05, 2010 931.94 950.77 924.74 938.74 0 +8.92(+0.96%)
Oct 04, 2010 954.75 958.56 925.43 929.83 0 -27.66(-2.89%)
Oct 01, 2010 952.62 978.93 941.36 957.49 0 +7.06(+0.74%)
Sep 30, 2010 941.12 962.24 917.66 950.43 0 +25.32(+2.74%)
Sep 29, 2010 916.13 935.53 910.19 925.11 0 +6.58(+0.72%)
Sep 28, 2010 904.87 924.76 895.16 918.53 0 +12.11(+1.34%)
Sep 27, 2010 931.15 936.79 894.00 906.42 0 -27.07(-2.90%)
Sep 24, 2010 924.51 970.86 900.21 933.49 0 -5.55(-0.59%)
Sep 23, 2010 919.31 981.69 913.50 939.04 0 +11.48(+1.24%)
Sep 22, 2010 928.68 941.16 902.43 927.56 0 -1.35(-0.15%)
Sep 21, 2010 941.60 949.79 918.04 928.91 0 -15.08(-1.60%)
Sep 20, 2010 909.28 946.96 907.09 943.99 0 +38.16(+4.21%)
Sep 17, 2010 898.30 921.32 883.99 905.83 0 +34.82(+4.00%)
Sep 15, 2010 855.75 882.88 843.11 871.00 0 +8.67(+1.01%)
Sep 14, 2010 867.03 878.54 850.21 862.33 0 -9.66(-1.11%)
Sep 13, 2010 863.99 883.35 844.80 871.99 0 +19.06(+2.23%)
Sep 10, 2010 845.15 868.17 838.74 852.93 0 +9.14(+1.08%)
Sep 09, 2010 837.10 853.55 823.55 843.79 0 +8.02(+0.96%)
Sep 08, 2010 825.62 844.22 820.34 835.77 0 +11.52(+1.40%)
Sep 07, 2010 834.80 841.40 819.34 824.25 0 -18.69(-2.22%)
Sep 03, 2010 842.94 842.94 842.94 0 +17.27(+2.09%)
Sep 02, 2010 806.52 833.77 803.37 825.67 0 +17.21(+2.13%)
Sep 01, 2010 800.25 818.25 793.63 808.46 0 +15.59(+1.97%)
Aug 31, 2010 805.72 818.70 782.74 792.87 0 -23.74(-2.91%)
Aug 30, 2010 818.69 835.13 808.74 816.61 0 -3.83(-0.47%)
Aug 27, 2010 816.57 828.38 800.27 820.44 0 +6.12(+0.75%)
Aug 26, 2010 818.65 827.88 805.42 814.33 0 -3.46(-0.42%)
Aug 25, 2010 793.83 823.88 789.41 817.79 0 +18.03(+2.25%)
Aug 24, 2010 803.45 833.66 792.62 799.75 0 -6.32(-0.78%)
Aug 23, 2010 807.96 816.49 798.86 806.08 0 +1.19(+0.15%)
Aug 20, 2010 805.99 816.88 781.62 804.89 0 -5.58(-0.69%)
Aug 19, 2010 812.30 819.18 792.25 810.46 0 -5.28(-0.65%)
Aug 18, 2010 797.05 833.97 792.98 815.74 0 +16.94(+2.12%)
Aug 17, 2010 808.63 821.02 786.70 798.80 0 -8.06(-1.00%)
Aug 16, 2010 799.77 850.79 784.33 806.87 0 -36.11(-4.28%)
Aug 13, 2010 859.83 887.19 834.25 842.98 0 -35.19(-4.01%)
Aug 12, 2010 879.79 893.54 871.56 878.17 0 -14.00(-1.57%)
Aug 11, 2010 895.68 916.20 884.17 892.16 0 -15.91(-1.75%)
Aug 10, 2010 915.75 924.65 898.77 908.07 0 -20.27(-2.18%)
Aug 09, 2010 923.58 939.39 913.31 928.35 0 +5.54(+0.60%)
Aug 06, 2010 924.69 946.16 902.91 922.81 0 -25.11(-2.65%)
Aug 05, 2010 974.23 986.01 940.81 947.92 0 -36.71(-3.73%)
Aug 04, 2010 983.03 999.15 969.45 984.63 0 -0.57(-0.06%)
Aug 03, 2010 1012 1016 977.08 985.20 0 -36.73(-3.59%)
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.