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 (%)
Mar 31, 2009 1112 1126 1070 1085 0 -17.71(-1.61%)
Mar 30, 2009 1065 1112 1046 1102 0 +22.92(+2.12%)
Mar 27, 2009 1085 1103 1066 1079 0 -16.79(-1.53%)
Mar 26, 2009 1081 1109 1072 1096 0 +26.73(+2.50%)
Mar 25, 2009 1067 1101 1043 1070 0 +12.32(+1.17%)
Mar 24, 2009 1050 1087 1033 1057 0 -3.91(-0.37%)
Mar 23, 2009 1045 1064 1015 1061 0 +42.71(+4.19%)
Mar 20, 2009 1001 1042 992.55 1018 0 +20.86(+2.09%)
Mar 19, 2009 999.28 1014 975.70 997.53 0 +1.17(+0.12%)
Mar 18, 2009 979.62 1013 965.78 996.37 0 +11.53(+1.17%)
Mar 17, 2009 935.98 989.34 930.11 984.84 0 +55.44(+5.97%)
Mar 16, 2009 992.07 996.38 884.58 929.39 0 -60.58(-6.12%)
Mar 13, 2009 996.13 1002 939.08 989.98 0 -8.24(-0.83%)
Mar 12, 2009 976.75 1007 961.33 998.22 0 +18.33(+1.87%)
Mar 11, 2009 967.50 1005 961.30 979.89 0 +6.84(+0.70%)
Mar 10, 2009 952.12 987.68 932.22 973.05 0 +37.83(+4.04%)
Mar 09, 2009 917.60 958.44 904.08 935.23 0 +9.71(+1.05%)
Mar 06, 2009 940.66 959.01 900.30 925.51 0 -13.60(-1.45%)
Mar 05, 2009 950.49 977.96 912.71 939.11 0 -22.72(-2.36%)
Mar 04, 2009 1021 1044 950.55 961.83 0 -52.12(-5.14%)
Mar 03, 2009 1018 1036 994.70 1014 0 +4.79(+0.47%)
Mar 02, 2009 1037 1047 1002 1009 0 -33.03(-3.17%)
Feb 27, 2009 1024 1074 1009 1042 0 +2.68(+0.26%)
Feb 26, 2009 1076 1089 982.42 1040 0 -37.54(-3.49%)
Feb 25, 2009 1071 1102 1049 1077 0 -0.45(-0.04%)
Feb 24, 2009 1108 1129 1049 1078 0 -15.12(-1.38%)
Feb 23, 2009 1103 1123 1076 1093 0 -8.59(-0.78%)
Feb 20, 2009 1051 1110 1033 1101 0 +60.38(+5.80%)
Feb 19, 2009 1137 1150 1027 1041 0 -86.40(-7.66%)
Feb 18, 2009 1130 1144 1105 1127 0 +8.95(+0.80%)
Feb 17, 2009 1101 1135 1084 1118 0 -5.78(-0.51%)
Feb 16, 2009 1119 1146 1102 1124 0 +0.00(+0.00%)
Feb 13, 2009 1119 1146 1102 1124 0 +7.49(+0.67%)
Feb 12, 2009 1088 1138 1045 1117 0 -48.84(-4.19%)
Feb 11, 2009 1157 1188 1145 1165 0 +11.58(+1.00%)
Feb 10, 2009 1179 1193 1137 1154 0 -31.03(-2.62%)
Feb 09, 2009 1178 1200 1162 1185 0 +9.34(+0.79%)
Feb 06, 2009 1168 1185 1143 1176 0 +2.61(+0.22%)
Feb 05, 2009 1159 1187 1148 1173 0 -2.15(-0.18%)
Feb 04, 2009 1208 1223 1161 1175 0 -35.70(-2.95%)
Feb 03, 2009 1184 1222 1160 1211 0 +39.52(+3.37%)
Feb 02, 2009 1124 1188 1113 1171 0 +49.12(+4.38%)
Jan 30, 2009 1142 1158 1110 1122 0 -16.14(-1.42%)
Jan 29, 2009 1122 1167 1111 1138 0 +9.93(+0.88%)
Jan 28, 2009 1129 1145 1094 1128 0 +1.46(+0.13%)
Jan 27, 2009 1143 1162 1098 1127 0 -11.13(-0.98%)
Jan 26, 2009 1164 1169 1090 1138 0 -31.93(-2.73%)
Jan 23, 2009 1164 1188 1142 1170 0 -23.10(-1.94%)
Jan 22, 2009 1168 1229 1159 1193 0 +35.20(+3.04%)
Jan 21, 2009 1153 1183 1114 1158 0 +12.30(+1.07%)
Jan 20, 2009 1174 1190 1133 1146 0 -32.38(-2.75%)
Jan 19, 2009 1155 1188 1130 1178 0 +0.00(+0.00%)
Jan 16, 2009 1155 1188 1130 1178 0 +29.67(+2.58%)
Jan 15, 2009 1061 1163 1052 1148 0 +87.58(+8.26%)
Jan 14, 2009 1056 1092 1043 1061 0 -15.36(-1.43%)
Jan 13, 2009 1106 1124 1050 1076 0 -35.84(-3.22%)
Jan 12, 2009 1102 1129 1090 1112 0 +5.95(+0.54%)
Jan 09, 2009 1114 1148 1087 1106 0 +68.40(+6.59%)
Jan 08, 2009 1020 1052 1006 1038 0 +17.15(+1.68%)
Jan 07, 2009 1024 1048 1004 1020 0 -15.25(-1.47%)
Jan 06, 2009 1061 1076 1023 1036 0 -18.59(-1.76%)
Jan 05, 2009 1073 1085 1036 1054 0 -21.29(-1.98%)
Jan 02, 2009 1068 1090 1055 1075 0 +8.58(+0.80%)
Jan 01, 2009 1071 1093 1055 1067 0 +0.00(+0.00%)
Dec 31, 2008 1071 1093 1055 1067 0 +2.45(+0.23%)
Dec 30, 2008 1052 1073 1039 1064 0 +22.63(+2.17%)
Dec 29, 2008 1035 1059 1022 1042 0 +2.17(+0.21%)
Dec 26, 2008 1039 1051 1025 1040 0 +1.93(+0.19%)
Dec 25, 2008 1029 1046 1020 1038 0 +0.00(+0.00%)
Dec 24, 2008 1029 1046 1020 1038 0 +11.70(+1.14%)
Dec 23, 2008 1033 1045 1009 1026 0 -4.91(-0.48%)
Dec 22, 2008 1035 1049 1002 1031 0 -1.69(-0.16%)
Dec 19, 2008 1049 1064 1021 1033 0 -7.13(-0.69%)
Dec 18, 2008 1044 1064 1015 1040 0 +6.31(+0.61%)
Dec 17, 2008 1015 1045 1004 1033 0 +7.27(+0.71%)
Dec 16, 2008 991.18 1036 983.85 1026 0 +43.05(+4.38%)
Dec 15, 2008 1027 1036 967.07 983.13 0 -31.50(-3.11%)
Dec 12, 2008 989.46 1031 978.91 1015 0 +5.10(+0.51%)
Dec 11, 2008 1023 1038 994.94 1010 0 -18.55(-1.80%)
Dec 10, 2008 1010 1042 993.45 1028 0 +26.83(+2.68%)
Dec 09, 2008 1027 1050 991.89 1001 0 -32.96(-3.19%)
Dec 08, 2008 1061 1082 1015 1034 0 -8.06(-0.77%)
Dec 05, 2008 1018 1052 983.21 1042 0 +24.54(+2.41%)
Dec 04, 2008 1031 1057 997.46 1018 0 -20.21(-1.95%)
Dec 03, 2008 1016 1062 997.52 1038 0 -0.35(-0.03%)
Dec 02, 2008 1011 1059 997.65 1038 0 +45.88(+4.62%)
Dec 01, 2008 1051 1060 988.29 992.42 0 -72.91(-6.84%)
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%)
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%)
Jul 01, 2008 861.95 891.62 841.03 873.51 0 +3.82(+0.44%)
Jun 30, 2008 917.45 930.19 859.92 869.70 0 -54.25(-5.87%)
Jun 27, 2008 907.92 934.15 892.55 923.94 0 +14.65(+1.61%)
Jun 26, 2008 923.22 939.85 900.54 909.29 0 -21.21(-2.28%)
Jun 25, 2008 934.12 947.94 909.71 930.50 0 -14.10(-1.49%)
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.