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%)
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.