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, 2013 484.16 492.10 478.84 480.80 0 -6.78(-1.39%)
May 30, 2013 478.19 489.40 475.92 487.58 0 +9.29(+1.94%)
May 29, 2013 476.64 484.88 469.90 478.29 0 -2.65(-0.55%)
May 28, 2013 482.03 493.79 471.53 480.94 0 +3.83(+0.80%)
May 27, 2013 472.11 480.44 465.86 477.11 0 -0.05(-0.01%)
May 24, 2013 472.14 480.47 465.91 477.16 0 +3.09(+0.65%)
May 23, 2013 467.50 477.04 460.09 474.07 0 +2.85(+0.60%)
May 22, 2013 482.67 489.05 466.48 471.22 0 -11.73(-2.43%)
May 21, 2013 475.70 489.71 473.64 482.95 0 +7.05(+1.48%)
May 20, 2013 470.80 481.19 466.58 475.91 0 +2.25(+0.47%)
May 17, 2013 466.55 481.96 464.66 473.66 0 +8.72(+1.88%)
May 16, 2013 464.18 473.92 461.40 464.94 0 -0.21(-0.05%)
May 15, 2013 454.95 467.28 453.83 465.16 0 +24.28(+5.51%)
May 13, 2013 442.64 446.42 435.62 440.88 0 -3.25(-0.73%)
May 10, 2013 434.85 447.92 430.85 444.12 0 +8.25(+1.89%)
May 09, 2013 429.42 439.79 428.15 435.88 0 +3.68(+0.85%)
May 08, 2013 424.67 436.44 420.91 432.20 0 +10.52(+2.50%)
May 07, 2013 421.12 427.10 417.65 421.68 0 -1.59(-0.38%)
May 06, 2013 422.90 427.50 418.63 423.27 0 +1.47(+0.35%)
May 03, 2013 421.83 424.78 416.19 421.79 0 +4.75(+1.14%)
May 02, 2013 419.04 426.36 410.91 417.04 0 -4.25(-1.01%)
May 01, 2013 427.56 432.13 417.54 421.29 0 -9.15(-2.13%)
Apr 30, 2013 430.13 434.45 425.44 430.44 0 -0.75(-0.17%)
Apr 29, 2013 424.41 434.77 424.84 431.19 0 +5.05(+1.19%)
Apr 26, 2013 432.71 434.89 424.54 426.14 0 -8.09(-1.86%)
Apr 25, 2013 421.56 439.78 418.09 434.23 0 +16.12(+3.85%)
Apr 24, 2013 425.99 431.35 412.32 418.11 0 -17.79(-4.08%)
Apr 23, 2013 424.06 438.57 422.20 435.91 0 +14.51(+3.44%)
Apr 22, 2013 426.45 430.22 416.53 421.40 0 -3.74(-0.88%)
Apr 19, 2013 419.05 428.28 414.80 425.14 0 +9.35(+2.25%)
Apr 18, 2013 413.72 423.11 409.42 415.78 0 +0.13(+0.03%)
Apr 17, 2013 414.13 421.18 408.88 415.65 0 -1.20(-0.29%)
Apr 16, 2013 407.95 420.42 408.15 416.85 0 +8.95(+2.19%)
Apr 15, 2013 411.76 419.98 404.84 407.90 0 -12.53(-2.98%)
Apr 12, 2013 420.36 424.29 413.24 420.43 0 -0.82(-0.20%)
Apr 11, 2013 417.91 425.26 412.10 421.25 0 +2.03(+0.48%)
Apr 10, 2013 408.46 423.88 409.91 419.23 0 +9.76(+2.38%)
Apr 09, 2013 407.78 415.55 403.94 409.47 0 +0.89(+0.22%)
Apr 08, 2013 403.67 414.40 400.31 408.58 0 +2.02(+0.50%)
Apr 05, 2013 409.33 412.70 399.99 406.56 0 -8.39(-2.02%)
Apr 04, 2013 408.08 418.50 407.45 414.95 0 +4.63(+1.13%)
Apr 03, 2013 417.87 420.08 408.05 410.32 0 -6.90(-1.65%)
Apr 02, 2013 420.09 424.34 414.14 417.22 0 -1.70(-0.41%)
Apr 01, 2013 425.35 428.10 412.38 418.92 0 -6.69(-1.57%)
Mar 28, 2013 425.61 425.61 425.61 0 -1.70(-0.40%)
Mar 27, 2013 418.08 429.79 415.21 427.31 0 +3.24(+0.76%)
Mar 26, 2013 425.01 430.00 418.69 424.07 0 -1.68(-0.39%)
Mar 25, 2013 428.55 437.10 421.09 425.75 0 +5.61(+1.33%)
Mar 22, 2013 415.68 424.70 413.41 420.14 0 +0.96(+0.23%)
Mar 21, 2013 413.51 425.94 414.07 419.18 0 +1.45(+0.35%)
Mar 20, 2013 416.74 421.19 409.89 417.73 0 +2.24(+0.54%)
Mar 19, 2013 412.17 420.51 411.03 415.49 0 -0.14(-0.03%)
Mar 18, 2013 404.62 418.67 403.14 415.64 0 +6.69(+1.64%)
Mar 15, 2013 401.05 413.00 397.59 408.95 0 +7.81(+1.95%)
Mar 14, 2013 394.01 405.55 394.92 401.14 0 +0.90(+0.22%)
Mar 13, 2013 399.67 403.86 396.70 400.24 0 +0.02(+0.01%)
Mar 12, 2013 401.52 406.02 396.05 400.22 0 -2.58(-0.64%)
Mar 11, 2013 399.83 406.83 397.38 402.81 0 +1.36(+0.34%)
Mar 08, 2013 401.67 408.12 396.56 401.44 0 +2.49(+0.62%)
Mar 07, 2013 394.61 400.88 390.83 398.95 0 +4.30(+1.09%)
Mar 06, 2013 393.75 398.82 389.64 394.65 0 +1.38(+0.35%)
Mar 05, 2013 391.88 399.10 388.21 393.27 0 +4.22(+1.08%)
Mar 04, 2013 391.96 399.79 384.64 389.05 0 -8.68(-2.18%)
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.