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 (%)
Nov 28, 2008 1054 1072 1038 1065 0 +4.06(+0.38%)
Nov 27, 2008 994.66 1071 985.59 1061 0 +0.00(+0.00%)
Nov 26, 2008 994.66 1071 985.59 1061 0 +55.31(+5.50%)
Nov 25, 2008 1005 1031 965.04 1006 0 +18.54(+1.88%)
Nov 24, 2008 956.99 1013 942.60 987.42 0 +43.81(+4.64%)
Nov 21, 2008 918.03 958.05 883.92 943.61 0 +42.21(+4.68%)
Nov 20, 2008 917.89 955.31 885.11 901.40 0 -31.38(-3.36%)
Nov 19, 2008 969.27 988.75 928.84 932.78 0 -41.56(-4.27%)
Nov 18, 2008 972.01 1003 946.09 974.34 0 +0.89(+0.09%)
Nov 17, 2008 971.63 993.46 950.57 973.45 0 +1.34(+0.14%)
Nov 14, 2008 983.12 1014 954.96 972.11 0 -25.71(-2.58%)
Nov 13, 2008 968.56 1004 922.98 997.82 0 +34.49(+3.58%)
Nov 12, 2008 982.20 1003 955.73 963.33 0 -33.27(-3.34%)
Nov 11, 2008 997.48 1018 965.88 996.60 0 -6.78(-0.68%)
Nov 10, 2008 1014 1027 988.53 1003 0 +7.94(+0.80%)
Nov 07, 2008 977.22 1011 958.41 995.44 0 +27.49(+2.84%)
Nov 06, 2008 963.38 998.31 943.71 967.96 0 -3.98(-0.41%)
Nov 05, 2008 996.42 1017 964.19 971.93 0 -37.47(-3.71%)
Nov 04, 2008 1023 1036 987.74 1009 0 +0.84(+0.08%)
Nov 03, 2008 1018 1033 988.31 1009 0 -10.64(-1.04%)
Oct 31, 2008 978.71 1031 969.08 1019 0 +24.61(+2.47%)
Oct 30, 2008 965.35 1008 941.06 994.59 0 +50.39(+5.34%)
Oct 29, 2008 917.76 1002 909.30 944.20 0 +54.46(+6.12%)
Oct 28, 2008 837.53 895.71 824.62 889.75 0 +65.71(+7.97%)
Oct 27, 2008 825.76 876.64 806.38 824.04 0 -7.05(-0.85%)
Oct 24, 2008 787.74 855.51 777.80 831.09 0 -5.00(-0.60%)
Oct 23, 2008 874.62 921.13 815.26 836.09 0 -30.90(-3.56%)
Oct 22, 2008 884.59 907.37 842.67 866.99 0 -29.61(-3.30%)
Oct 21, 2008 897.47 925.66 878.64 896.60 0 -11.03(-1.22%)
Oct 20, 2008 885.08 925.19 862.50 907.63 0 +44.65(+5.17%)
Oct 17, 2008 848.45 900.00 811.67 862.97 0 -7.85(-0.90%)
Oct 16, 2008 803.15 881.69 781.34 870.82 0 +66.90(+8.32%)
Oct 15, 2008 852.31 869.53 800.37 803.92 0 -65.42(-7.53%)
Oct 14, 2008 903.47 918.48 853.44 869.35 0 -9.12(-1.04%)
Oct 13, 2008 840.84 889.27 818.35 878.46 0 +60.45(+7.39%)
Oct 10, 2008 779.06 856.23 759.02 818.01 0 +4.38(+0.54%)
Oct 09, 2008 856.35 875.48 797.01 813.63 0 -36.03(-4.24%)
Oct 08, 2008 820.73 881.73 810.59 849.66 0 +7.23(+0.86%)
Oct 07, 2008 886.22 899.53 837.51 842.43 0 -29.01(-3.33%)
Oct 06, 2008 876.15 900.37 816.90 871.44 0 -29.23(-3.24%)
Oct 03, 2008 919.52 950.70 890.86 900.67 0 -15.08(-1.65%)
Oct 02, 2008 941.48 947.35 905.62 915.75 0 -30.74(-3.25%)
Oct 01, 2008 936.68 961.54 920.75 946.49 0 +2.94(+0.31%)
Sep 30, 2008 935.06 963.65 905.97 943.55 0 +28.12(+3.07%)
Sep 29, 2008 956.42 977.25 888.59 915.42 0 -54.02(-5.57%)
Sep 26, 2008 956.90 984.50 941.02 969.44 0 -0.43(-0.04%)
Sep 25, 2008 977.79 992.59 952.11 969.88 0 -3.16(-0.32%)
Sep 24, 2008 996.40 1013 963.09 973.03 0 -18.75(-1.89%)
Sep 23, 2008 996.25 1017 976.97 991.78 0 -2.07(-0.21%)
Sep 22, 2008 1032 1040 988.02 993.85 0 -32.74(-3.19%)
Sep 19, 2008 1042 1096 985.74 1027 0 +17.37(+1.72%)
Sep 18, 2008 1019 1046 961.96 1009 0 +1.70(+0.17%)
Sep 17, 2008 1044 1064 996.18 1008 0 -51.08(-4.83%)
Sep 16, 2008 1036 1073 1021 1059 0 +16.33(+1.57%)
Sep 15, 2008 1037 1063 1016 1042 0 -15.47(-1.46%)
Sep 12, 2008 1035 1066 1028 1058 0 +13.81(+1.32%)
Sep 11, 2008 1013 1050 999.14 1044 0 +18.53(+1.81%)
Sep 10, 2008 1012 1041 995.77 1025 0 +19.17(+1.91%)
Sep 09, 2008 1045 1064 995.08 1006 0 -41.73(-3.98%)
Sep 08, 2008 1039 1061 1015 1048 0 +37.04(+3.66%)
Sep 05, 2008 1001 1022 980.65 1011 0 -1.82(-0.18%)
Sep 04, 2008 1001 1030 988.45 1013 0 +3.25(+0.32%)
Sep 03, 2008 1017 1031 989.06 1009 0 -8.19(-0.80%)
Sep 02, 2008 1023 1051 1007 1018 0 +8.50(+0.84%)
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.