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, 2010 941.12 962.24 917.66 950.43 0 +25.32(+2.74%)
Sep 29, 2010 916.13 935.53 910.19 925.11 0 +6.58(+0.72%)
Sep 28, 2010 904.87 924.76 895.16 918.53 0 +12.11(+1.34%)
Sep 27, 2010 931.15 936.79 894.00 906.42 0 -27.07(-2.90%)
Sep 24, 2010 924.51 970.86 900.21 933.49 0 -5.55(-0.59%)
Sep 23, 2010 919.31 981.69 913.50 939.04 0 +11.48(+1.24%)
Sep 22, 2010 928.68 941.16 902.43 927.56 0 -1.35(-0.15%)
Sep 21, 2010 941.60 949.79 918.04 928.91 0 -15.08(-1.60%)
Sep 20, 2010 909.28 946.96 907.09 943.99 0 +38.16(+4.21%)
Sep 17, 2010 898.30 921.32 883.99 905.83 0 +34.82(+4.00%)
Sep 15, 2010 855.75 882.88 843.11 871.00 0 +8.67(+1.01%)
Sep 14, 2010 867.03 878.54 850.21 862.33 0 -9.66(-1.11%)
Sep 13, 2010 863.99 883.35 844.80 871.99 0 +19.06(+2.23%)
Sep 10, 2010 845.15 868.17 838.74 852.93 0 +9.14(+1.08%)
Sep 09, 2010 837.10 853.55 823.55 843.79 0 +8.02(+0.96%)
Sep 08, 2010 825.62 844.22 820.34 835.77 0 +11.52(+1.40%)
Sep 07, 2010 834.80 841.40 819.34 824.25 0 -18.69(-2.22%)
Sep 03, 2010 842.94 842.94 842.94 0 +17.27(+2.09%)
Sep 02, 2010 806.52 833.77 803.37 825.67 0 +17.21(+2.13%)
Sep 01, 2010 800.25 818.25 793.63 808.46 0 +15.59(+1.97%)
Aug 31, 2010 805.72 818.70 782.74 792.87 0 -23.74(-2.91%)
Aug 30, 2010 818.69 835.13 808.74 816.61 0 -3.83(-0.47%)
Aug 27, 2010 816.57 828.38 800.27 820.44 0 +6.12(+0.75%)
Aug 26, 2010 818.65 827.88 805.42 814.33 0 -3.46(-0.42%)
Aug 25, 2010 793.83 823.88 789.41 817.79 0 +18.03(+2.25%)
Aug 24, 2010 803.45 833.66 792.62 799.75 0 -6.32(-0.78%)
Aug 23, 2010 807.96 816.49 798.86 806.08 0 +1.19(+0.15%)
Aug 20, 2010 805.99 816.88 781.62 804.89 0 -5.58(-0.69%)
Aug 19, 2010 812.30 819.18 792.25 810.46 0 -5.28(-0.65%)
Aug 18, 2010 797.05 833.97 792.98 815.74 0 +16.94(+2.12%)
Aug 17, 2010 808.63 821.02 786.70 798.80 0 -8.06(-1.00%)
Aug 16, 2010 799.77 850.79 784.33 806.87 0 -36.11(-4.28%)
Aug 13, 2010 859.83 887.19 834.25 842.98 0 -35.19(-4.01%)
Aug 12, 2010 879.79 893.54 871.56 878.17 0 -14.00(-1.57%)
Aug 11, 2010 895.68 916.20 884.17 892.16 0 -15.91(-1.75%)
Aug 10, 2010 915.75 924.65 898.77 908.07 0 -20.27(-2.18%)
Aug 09, 2010 923.58 939.39 913.31 928.35 0 +5.54(+0.60%)
Aug 06, 2010 924.69 946.16 902.91 922.81 0 -25.11(-2.65%)
Aug 05, 2010 974.23 986.01 940.81 947.92 0 -36.71(-3.73%)
Aug 04, 2010 983.03 999.15 969.45 984.63 0 -0.57(-0.06%)
Aug 03, 2010 1012 1016 977.08 985.20 0 -36.73(-3.59%)
Aug 02, 2010 1020 1031 1003 1022 0 +12.80(+1.27%)
Jul 30, 2010 1006 1020 986.03 1009 0 +0.53(+0.05%)
Jul 29, 2010 1023 1032 995.65 1009 0 -7.56(-0.74%)
Jul 28, 2010 1018 1031 1008 1016 0 -4.55(-0.45%)
Jul 27, 2010 1031 1047 1007 1021 0 -5.51(-0.54%)
Jul 26, 2010 1037 1054 1010 1026 0 -13.93(-1.34%)
Jul 23, 2010 1001 1072 989.31 1040 0 +54.66(+5.55%)
Jul 22, 2010 987.16 999.87 964.44 985.49 0 -6.62(-0.67%)
Jul 21, 2010 1021 1029 983.62 992.11 0 -26.52(-2.60%)
Jul 20, 2010 1000 1024 987.60 1019 0 +6.88(+0.68%)
Jul 19, 2010 984.18 1055 978.72 1012 0 +31.51(+3.21%)
Jul 16, 2010 974.35 1002 966.23 980.24 0 +0.35(+0.04%)
Jul 15, 2010 975.75 987.76 960.05 979.89 0 +2.50(+0.26%)
Jul 14, 2010 970.72 987.56 963.12 977.39 0 +6.35(+0.65%)
Jul 13, 2010 966.82 981.48 954.54 971.04 0 +13.88(+1.45%)
Jul 12, 2010 968.33 979.26 950.02 957.16 0 -14.23(-1.47%)
Jul 09, 2010 966.28 977.16 947.61 971.39 0 +9.88(+1.03%)
Jul 08, 2010 943.58 966.12 937.86 961.52 0 +24.37(+2.60%)
Jul 07, 2010 917.50 940.36 907.07 937.15 0 +21.68(+2.37%)
Jul 06, 2010 925.86 944.85 906.18 915.46 0 +0.00(+0.00%)
Jul 02, 2010 928.89 941.36 910.54 915.46 0 -18.82(-2.01%)
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.