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 30, 2009 1011 1031 992.60 1003 0 -13.61(-1.34%)
Oct 29, 2009 1048 1063 997.30 1016 0 -19.25(-1.86%)
Oct 28, 2009 1052 1085 1020 1036 0 -88.84(-7.90%)
Oct 27, 2009 1132 1147 1115 1125 0 -5.35(-0.47%)
Oct 26, 2009 1149 1164 1124 1130 0 -17.96(-1.56%)
Oct 23, 2009 1153 1167 1143 1148 0 -12.76(-1.10%)
Oct 22, 2009 1150 1177 1118 1161 0 -13.40(-1.14%)
Oct 21, 2009 1178 1204 1166 1174 0 -7.84(-0.66%)
Oct 20, 2009 1165 1187 1147 1182 0 +8.45(+0.72%)
Oct 19, 2009 1170 1186 1153 1173 0 +4.38(+0.37%)
Oct 16, 2009 1178 1187 1157 1169 0 -12.63(-1.07%)
Oct 15, 2009 1183 1207 1170 1182 0 -1.30(-0.11%)
Oct 14, 2009 1167 1191 1138 1183 0 +22.43(+1.93%)
Oct 13, 2009 1166 1173 1146 1160 0 -6.39(-0.55%)
Oct 12, 2009 1173 1183 1159 1167 0 -5.45(-0.46%)
Oct 09, 2009 1172 1183 1155 1172 0 +1.66(+0.14%)
Oct 08, 2009 1164 1182 1152 1171 0 +13.21(+1.14%)
Oct 07, 2009 1139 1163 1132 1157 0 +15.51(+1.36%)
Oct 06, 2009 1127 1154 1118 1142 0 +20.35(+1.81%)
Oct 05, 2009 1123 1132 1107 1122 0 -2.54(-0.23%)
Oct 02, 2009 1126 1143 1116 1124 0 -12.04(-1.06%)
Oct 01, 2009 1161 1166 1129 1136 0 -20.81(-1.80%)
Sep 30, 2009 1151 1171 1129 1157 0 +6.30(+0.55%)
Sep 29, 2009 1120 1169 1114 1151 0 +22.49(+1.99%)
Sep 28, 2009 1121 1141 1111 1128 0 +10.00(+0.89%)
Sep 25, 2009 1127 1141 1108 1118 0 -8.29(-0.74%)
Sep 24, 2009 1136 1149 1115 1126 0 -9.84(-0.87%)
Sep 23, 2009 1156 1162 1130 1136 0 -17.77(-1.54%)
Sep 22, 2009 1164 1177 1134 1154 0 -30.22(-2.55%)
Sep 21, 2009 1101 1191 1092 1184 0 +77.39(+6.99%)
Sep 18, 2009 1103 1116 1087 1107 0 +5.06(+0.46%)
Sep 17, 2009 1082 1109 1071 1102 0 +23.77(+2.20%)
Sep 16, 2009 1081 1088 1064 1078 0 -1.81(-0.17%)
Sep 15, 2009 1073 1091 1063 1080 0 +7.33(+0.68%)
Sep 14, 2009 1069 1083 1059 1073 0 +3.41(+0.32%)
Sep 11, 2009 1086 1093 1061 1069 0 -17.79(-1.64%)
Sep 10, 2009 1081 1095 1071 1087 0 +5.65(+0.52%)
Sep 09, 2009 1069 1089 1063 1081 0 +7.12(+0.66%)
Sep 08, 2009 1071 1082 1055 1074 0 -0.90(-0.08%)
Sep 04, 2009 1075 1075 1075 0 -6.43(-0.59%)
Sep 03, 2009 1060 1086 1049 1082 0 +19.91(+1.88%)
Sep 02, 2009 1059 1079 1049 1062 0 +0.64(+0.06%)
Sep 01, 2009 1073 1094 1047 1061 0 -18.04(-1.67%)
Aug 31, 2009 1094 1106 1066 1079 0 -26.83(-2.43%)
Aug 28, 2009 1117 1124 1098 1106 0 -7.11(-0.64%)
Aug 27, 2009 1106 1122 1091 1113 0 +5.23(+0.47%)
Aug 26, 2009 1096 1120 1088 1108 0 +8.81(+0.80%)
Aug 25, 2009 1108 1126 1088 1099 0 +10.53(+0.97%)
Aug 24, 2009 1093 1104 1081 1088 0 -2.17(-0.20%)
Aug 21, 2009 1088 1099 1078 1091 0 +6.30(+0.58%)
Aug 20, 2009 1070 1087 1062 1084 0 +15.98(+1.50%)
Aug 19, 2009 1058 1075 1051 1068 0 +0.89(+0.08%)
Aug 18, 2009 1065 1077 1051 1067 0 +5.54(+0.52%)
Aug 17, 2009 1063 1078 1051 1062 0 -16.97(-1.57%)
Aug 14, 2009 1088 1098 1058 1079 0 -6.13(-0.57%)
Aug 13, 2009 1081 1092 1069 1085 0 +4.46(+0.41%)
Aug 12, 2009 1081 1095 1066 1080 0 -3.46(-0.32%)
Aug 11, 2009 1100 1108 1075 1084 0 -10.82(-0.99%)
Aug 10, 2009 1093 1104 1079 1095 0 +2.19(+0.20%)
Aug 07, 2009 1095 1109 1076 1093 0 +4.73(+0.43%)
Aug 06, 2009 1102 1110 1080 1088 0 -15.56(-1.41%)
Aug 05, 2009 1110 1119 1092 1103 0 -3.41(-0.31%)
Aug 04, 2009 1086 1115 1078 1107 0 +14.73(+1.35%)
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.