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 (%)
Sep 30, 2011 546.64 560.36 532.61 535.03 0 -19.80(-3.57%)
Sep 29, 2011 582.72 589.53 530.82 554.83 0 -17.17(-3.00%)
Sep 28, 2011 591.02 596.73 568.86 572.00 0 -20.69(-3.49%)
Sep 27, 2011 589.71 604.88 581.59 592.69 0 +14.71(+2.55%)
Sep 26, 2011 570.19 582.02 551.26 577.98 0 +10.56(+1.86%)
Sep 23, 2011 549.92 576.06 545.43 567.42 0 +16.06(+2.91%)
Sep 22, 2011 570.01 576.76 542.43 551.36 0 -34.89(-5.95%)
Sep 21, 2011 618.29 622.41 584.66 586.25 0 -31.14(-5.04%)
Sep 20, 2011 629.92 639.94 614.54 617.39 0 -9.14(-1.46%)
Sep 19, 2011 629.25 637.72 614.75 626.53 0 -12.52(-1.96%)
Sep 16, 2011 645.58 653.69 634.03 639.04 0 -4.95(-0.77%)
Sep 15, 2011 640.58 652.98 632.90 643.99 0 +8.95(+1.41%)
Sep 14, 2011 625.37 648.77 622.40 635.04 0 +13.41(+2.16%)
Sep 13, 2011 620.50 631.56 611.56 621.63 0 +2.08(+0.34%)
Sep 12, 2011 611.15 623.61 602.96 619.55 0 +1.38(+0.22%)
Sep 09, 2011 618.83 631.28 611.79 618.17 0 -10.24(-1.63%)
Sep 08, 2011 632.36 644.44 618.29 628.40 0 -8.37(-1.31%)
Sep 07, 2011 616.88 641.71 615.60 636.77 0 +25.93(+4.24%)
Sep 06, 2011 596.86 615.17 590.11 610.84 0 +1.94(+0.32%)
Sep 02, 2011 608.90 608.90 608.90 0 -18.48(-2.95%)
Sep 01, 2011 644.16 649.01 622.43 627.38 0 -14.84(-2.31%)
Aug 31, 2011 642.65 654.07 630.43 642.22 0 +2.60(+0.41%)
Aug 30, 2011 625.33 645.46 620.82 639.62 0 +8.83(+1.40%)
Aug 29, 2011 616.83 633.31 616.40 630.79 0 +16.99(+2.77%)
Aug 26, 2011 597.42 619.01 592.59 613.80 0 +10.37(+1.72%)
Aug 25, 2011 625.91 629.85 599.28 603.43 0 -18.35(-2.95%)
Aug 24, 2011 610.85 628.56 605.16 621.78 0 +6.52(+1.06%)
Aug 23, 2011 600.26 617.52 590.21 615.26 0 -50.97(-7.65%)
Aug 22, 2011 677.93 687.02 662.22 666.23 0 -1.79(-0.27%)
Aug 19, 2011 666.39 688.17 661.75 668.02 0 -123.18(-15.57%)
Aug 18, 2011 802.71 816.74 780.33 791.20 0 -39.99(-4.81%)
Aug 17, 2011 842.62 858.96 821.75 831.19 0 -12.41(-1.47%)
Aug 16, 2011 828.67 860.78 823.87 843.60 0 +1.44(+0.17%)
Aug 15, 2011 837.79 851.34 828.35 842.16 0 +7.75(+0.93%)
Aug 12, 2011 836.97 854.45 809.43 834.41 0 -21.70(-2.53%)
Aug 11, 2011 832.26 870.52 826.26 856.11 0 +23.90(+2.87%)
Aug 10, 2011 839.49 861.62 822.17 832.21 0 -30.09(-3.49%)
Aug 09, 2011 848.50 866.60 801.37 862.30 0 +43.59(+5.32%)
Aug 08, 2011 856.73 871.42 814.80 818.72 0 -57.90(-6.61%)
Aug 05, 2011 908.21 916.56 861.05 876.62 0 -18.99(-2.12%)
Aug 04, 2011 920.55 944.08 891.49 895.61 0 -40.91(-4.37%)
Aug 03, 2011 927.35 943.77 908.85 936.52 0 +0.16(+0.02%)
Aug 02, 2011 949.55 961.74 933.85 936.36 0 -19.11(-2.00%)
Aug 01, 2011 980.45 988.36 941.70 955.47 0 -17.65(-1.81%)
Jul 29, 2011 956.52 977.79 943.06 973.12 0 +9.72(+1.01%)
Jul 28, 2011 990.14 993.90 958.35 963.40 0 -35.50(-3.55%)
Jul 27, 2011 1016 1019 991.64 998.90 0 -23.32(-2.28%)
Jul 26, 2011 1013 1034 999.60 1022 0 +5.58(+0.55%)
Jul 25, 2011 1012 1024 1003 1017 0 -4.37(-0.43%)
Jul 22, 2011 1018 1025 1007 1021 0 +13.90(+1.38%)
Jul 21, 2011 1002 1020 975.89 1007 0 -4.81(-0.48%)
Jul 20, 2011 1010 1023 995.51 1012 0 +2.09(+0.21%)
Jul 19, 2011 986.65 1014 982.34 1010 0 +31.59(+3.23%)
Jul 18, 2011 995.72 1008 973.14 978.25 0 -9.41(-0.95%)
Jul 15, 2011 980.75 994.45 968.15 987.65 0 +17.38(+1.79%)
Jul 14, 2011 983.18 990.77 961.85 970.27 0 -11.74(-1.20%)
Jul 13, 2011 972.39 994.53 968.15 982.01 0 +13.96(+1.44%)
Jul 12, 2011 947.91 976.64 943.48 968.05 0 +17.97(+1.89%)
Jul 11, 2011 963.87 969.70 942.56 950.07 0 -25.57(-2.62%)
Jul 08, 2011 970.04 980.58 955.21 975.64 0 -5.71(-0.58%)
Jul 07, 2011 961.25 995.08 956.36 981.36 0 +28.28(+2.97%)
Jul 06, 2011 939.37 959.11 931.47 953.08 0 +11.96(+1.27%)
Jul 05, 2011 935.33 948.62 924.79 941.12 0 +5.71(+0.61%)
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.