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, 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%)
Sep 01, 2008 1017 1032 1000 1009 0 +0.00(+0.00%)
Aug 29, 2008 1017 1032 1000 1009 0 -13.54(-1.32%)
Aug 28, 2008 1004 1031 992.59 1023 0 +18.01(+1.79%)
Aug 27, 2008 991.75 1017 980.03 1005 0 +8.13(+0.82%)
Aug 26, 2008 1012 1022 980.22 996.58 0 -18.25(-1.80%)
Aug 25, 2008 1041 1045 1005 1015 0 -30.01(-2.87%)
Aug 22, 2008 1019 1053 1004 1045 0 +32.12(+3.17%)
Aug 21, 2008 1013 1022 994.08 1013 0 -3.21(-0.32%)
Aug 20, 2008 1012 1027 992.16 1016 0 +16.97(+1.70%)
Aug 19, 2008 1021 1028 987.29 998.95 0 -23.13(-2.26%)
Aug 18, 2008 1043 1052 1011 1022 0 -16.20(-1.56%)
Aug 15, 2008 1033 1054 1013 1038 0 -2.56(-0.25%)
Aug 14, 2008 1016 1049 1009 1041 0 +16.94(+1.65%)
Aug 13, 2008 1031 1040 1006 1024 0 -11.42(-1.10%)
Aug 12, 2008 1035 1054 1016 1035 0 -0.70(-0.07%)
Aug 11, 2008 1030 1051 1009 1036 0 +1.92(+0.19%)
Aug 08, 2008 1009 1045 999.84 1034 0 +20.05(+1.98%)
Aug 07, 2008 999.31 1027 991.13 1014 0 +5.59(+0.55%)
Aug 06, 2008 1015 1031 984.85 1008 0 -11.18(-1.10%)
Aug 05, 2008 1028 1040 1001 1020 0 +1.93(+0.19%)
Aug 04, 2008 1029 1037 1003 1018 0 -12.52(-1.22%)
Aug 01, 2008 1029 1046 1005 1030 0 +4.83(+0.47%)
Jul 31, 2008 1026 1050 1007 1025 0 -11.10(-1.07%)
Jul 30, 2008 1024 1054 1016 1036 0 +11.20(+1.09%)
Jul 29, 2008 1025 1029 989.39 1025 0 +33.15(+3.34%)
Jul 28, 2008 1023 1032 984.65 992.15 0 -32.09(-3.13%)
Jul 25, 2008 1023 1040 1001 1024 0 +6.14(+0.60%)
Jul 24, 2008 1018 1049 1004 1018 0 +12.20(+1.21%)
Jul 23, 2008 1000 1032 981.43 1006 0 +11.39(+1.15%)
Jul 22, 2008 962.85 1002 954.47 994.51 0 +25.38(+2.62%)
Jul 21, 2008 969.50 986.56 955.07 969.13 0 -1.36(-0.14%)
Jul 18, 2008 971.29 986.46 949.73 970.49 0 +3.22(+0.33%)
Jul 17, 2008 942.61 979.91 926.11 967.28 0 +25.98(+2.76%)
Jul 16, 2008 919.38 950.20 905.75 941.30 0 +23.41(+2.55%)
Jul 15, 2008 897.78 932.65 878.12 917.88 0 +12.22(+1.35%)
Jul 14, 2008 937.33 941.52 895.97 905.66 0 -25.44(-2.73%)
Jul 11, 2008 928.19 944.61 900.79 931.10 0 -7.32(-0.78%)
Jul 10, 2008 941.50 954.78 917.18 938.42 0 -5.73(-0.61%)
Jul 09, 2008 943.93 970.32 931.39 944.15 0 -5.95(-0.63%)
Jul 08, 2008 926.02 954.56 906.58 950.09 0 +21.76(+2.34%)
Jul 07, 2008 931.16 955.20 902.18 928.34 0 -1.67(-0.18%)
Jul 04, 2008 935.48 949.11 912.07 930.00 0 +0.00(+0.00%)
Jul 03, 2008 935.48 949.11 912.07 930.00 0 -0.78(-0.08%)
Jul 02, 2008 932.57 972.62 915.07 930.78 0 +57.27(+6.56%)
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.