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 (%)
May 29, 2009 934.44 957.52 907.32 931.69 0 +25.07(+2.76%)
May 28, 2009 939.82 943.44 894.55 906.63 0 -26.41(-2.83%)
May 27, 2009 964.22 973.39 925.68 933.03 0 -36.32(-3.75%)
May 26, 2009 952.36 998.72 946.97 969.35 0 +12.06(+1.26%)
May 25, 2009 973.52 979.51 951.04 957.30 0 +0.00(+0.00%)
May 22, 2009 973.52 979.51 951.04 957.30 0 -14.43(-1.48%)
May 21, 2009 961.70 987.84 952.01 971.73 0 +4.71(+0.49%)
May 20, 2009 977.89 995.31 955.76 967.01 0 -8.89(-0.91%)
May 19, 2009 970.05 988.08 952.36 975.90 0 +1.99(+0.20%)
May 18, 2009 976.55 990.87 944.36 973.92 0 +0.09(+0.01%)
May 15, 2009 974.57 991.90 961.38 973.83 0 -3.24(-0.33%)
May 14, 2009 955.49 994.73 947.29 977.07 0 +25.95(+2.73%)
May 13, 2009 944.94 962.51 931.94 951.12 0 -4.14(-0.43%)
May 12, 2009 960.95 969.13 927.78 955.26 0 +4.54(+0.48%)
May 11, 2009 903.48 964.66 897.51 950.73 0 +36.05(+3.94%)
May 08, 2009 918.51 934.31 899.50 914.67 0 +3.55(+0.39%)
May 07, 2009 925.84 936.65 882.35 911.12 0 -19.83(-2.13%)
May 06, 2009 939.55 947.75 913.08 930.95 0 -0.51(-0.06%)
May 05, 2009 920.13 947.67 908.38 931.46 0 +8.36(+0.91%)
May 04, 2009 925.11 944.06 895.91 923.11 0 -2.86(-0.31%)
May 01, 2009 965.74 972.26 912.46 925.97 0 -38.95(-4.04%)
Apr 30, 2009 974.99 1012 952.40 964.92 0 +12.57(+1.32%)
Apr 29, 2009 950.61 968.90 934.77 952.34 0 +5.45(+0.58%)
Apr 28, 2009 940.63 964.49 929.58 946.89 0 -4.07(-0.43%)
Apr 27, 2009 945.64 970.69 933.18 950.97 0 -2.73(-0.29%)
Apr 24, 2009 932.00 978.02 919.32 953.70 0 +28.10(+3.04%)
Apr 23, 2009 971.94 983.47 913.93 925.60 0 -20.56(-2.17%)
Apr 22, 2009 929.57 979.03 926.50 946.16 0 +7.27(+0.77%)
Apr 21, 2009 952.14 961.72 910.03 938.89 0 -53.73(-5.41%)
Apr 20, 2009 996.25 1010 977.85 992.62 0 -14.36(-1.43%)
Apr 17, 2009 989.15 1022 971.92 1007 0 +20.83(+2.11%)
Apr 16, 2009 955.04 998.15 942.97 986.15 0 +35.74(+3.76%)
Apr 15, 2009 941.74 970.25 932.51 950.42 0 +3.77(+0.40%)
Apr 14, 2009 915.16 964.31 908.00 946.64 0 +23.41(+2.54%)
Apr 13, 2009 930.45 943.13 903.50 923.24 0 -9.95(-1.07%)
Apr 10, 2009 961.58 970.83 914.01 933.18 0 +0.00(+0.00%)
Apr 09, 2009 961.58 970.83 914.01 933.18 0 -13.02(-1.38%)
Apr 08, 2009 966.87 975.87 927.57 946.21 0 -10.86(-1.13%)
Apr 07, 2009 1016 1026 945.23 957.07 0 -67.62(-6.60%)
Apr 06, 2009 1017 1035 1008 1025 0 +3.40(+0.33%)
Apr 03, 2009 1022 1036 1001 1021 0 -1.17(-0.11%)
Apr 02, 2009 1019 1052 1006 1022 0 +22.06(+2.21%)
Apr 01, 2009 1028 1037 956.16 1000 0 -84.26(-7.77%)
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%)
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.