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 31, 2012 386.68 401.66 379.65 393.26 0 +2.60(+0.67%)
Oct 26, 2012 390.65 390.65 390.65 0 +7.35(+1.92%)
Oct 25, 2012 390.80 396.98 377.56 383.30 0 -5.46(-1.41%)
Oct 24, 2012 390.63 396.47 386.62 388.76 0 -4.35(-1.11%)
Oct 23, 2012 386.90 397.79 384.14 393.11 0 -0.25(-0.06%)
Oct 19, 2012 402.37 405.10 387.08 393.36 0 -11.08(-2.74%)
Oct 18, 2012 406.80 410.53 397.09 404.44 0 -1.70(-0.42%)
Oct 17, 2012 418.86 424.53 400.42 406.13 0 -28.72(-6.60%)
Oct 16, 2012 437.34 442.65 429.59 434.85 0 -1.36(-0.31%)
Oct 15, 2012 446.66 452.42 431.76 436.21 0 -0.01(-0.00%)
Oct 12, 2012 445.71 450.71 429.27 436.23 0 -9.32(-2.09%)
Oct 11, 2012 435.32 451.15 430.27 445.55 0 +11.88(+2.74%)
Oct 10, 2012 434.48 442.59 428.05 433.66 0 -1.24(-0.28%)
Oct 09, 2012 437.31 441.82 429.17 434.90 0 -1.35(-0.31%)
Oct 08, 2012 434.51 443.42 431.65 436.25 0 -0.49(-0.11%)
Oct 06, 2012 433.82 442.99 430.21 436.74 0 +0.00(+0.00%)
Oct 05, 2012 433.67 442.99 430.21 436.74 0 +4.65(+1.08%)
Oct 04, 2012 424.77 436.04 421.41 432.09 0 +4.51(+1.06%)
Oct 03, 2012 441.11 443.65 424.28 427.57 0 -10.73(-2.45%)
Oct 02, 2012 438.87 443.11 429.73 438.31 0 +0.91(+0.21%)
Oct 01, 2012 436.97 450.95 425.58 437.40 0 +3.31(+0.76%)
Sep 28, 2012 428.24 441.18 424.22 434.09 0 +4.09(+0.95%)
Sep 27, 2012 422.41 435.83 420.24 430.00 0 +9.05(+2.15%)
Sep 26, 2012 415.54 427.36 412.79 420.95 0 +5.34(+1.28%)
Sep 25, 2012 428.51 435.89 413.99 415.62 0 -14.84(-3.45%)
Sep 24, 2012 429.40 438.80 425.70 430.45 0 -1.94(-0.45%)
Sep 21, 2012 432.73 440.23 424.11 432.39 0 +2.98(+0.70%)
Sep 20, 2012 434.15 436.42 425.30 429.41 0 -6.77(-1.55%)
Sep 19, 2012 436.14 441.04 430.85 436.18 0 +0.31(+0.07%)
Sep 18, 2012 428.33 439.60 425.59 435.87 0 +8.51(+1.99%)
Sep 17, 2012 433.16 437.31 421.38 427.36 0 -7.24(-1.67%)
Sep 14, 2012 429.20 439.57 424.73 434.60 0 +7.77(+1.82%)
Sep 13, 2012 423.48 432.37 417.69 426.83 0 +3.59(+0.85%)
Sep 12, 2012 422.60 430.32 417.82 423.24 0 +0.54(+0.13%)
Sep 11, 2012 415.31 429.36 410.97 422.70 0 +4.88(+1.17%)
Sep 10, 2012 425.59 432.78 416.06 417.82 0 -11.91(-2.77%)
Sep 07, 2012 420.69 432.83 417.79 429.74 0 +6.91(+1.64%)
Sep 06, 2012 406.83 426.18 405.55 422.82 0 +17.72(+4.37%)
Sep 05, 2012 396.57 407.71 393.86 405.10 0 +7.70(+1.94%)
Sep 04, 2012 393.70 402.67 387.74 397.41 0 +3.06(+0.78%)
Aug 31, 2012 394.34 394.34 394.34 0 +4.65(+1.19%)
Aug 30, 2012 387.02 392.14 383.38 389.69 0 +1.13(+0.29%)
Aug 29, 2012 391.23 395.18 384.26 388.56 0 -2.93(-0.75%)
Aug 27, 2012 398.48 401.58 389.19 391.50 0 -4.98(-1.26%)
Aug 24, 2012 400.11 404.63 391.07 396.47 0 -4.03(-1.01%)
Aug 23, 2012 405.70 407.95 397.07 400.50 0 -5.57(-1.37%)
Aug 22, 2012 406.21 412.39 402.38 406.07 0 -4.06(-0.99%)
Aug 21, 2012 406.99 413.71 403.53 410.13 0 +4.24(+1.05%)
Aug 20, 2012 404.83 408.88 398.56 405.88 0 -0.79(-0.19%)
Aug 17, 2012 404.37 409.31 399.82 406.68 0 +2.55(+0.63%)
Aug 16, 2012 399.08 409.32 395.66 404.12 0 +5.32(+1.33%)
Aug 15, 2012 395.62 401.48 389.59 398.80 0 +2.87(+0.73%)
Aug 14, 2012 397.03 402.83 390.77 395.93 0 -0.79(-0.20%)
Aug 13, 2012 396.65 403.56 390.86 396.72 0 +0.85(+0.21%)
Aug 11, 2012 390.35 398.76 387.52 395.87 0 +0.00(+0.00%)
Aug 10, 2012 390.35 398.76 387.52 395.87 0 +3.63(+0.92%)
Aug 09, 2012 391.18 395.64 385.19 392.24 0 +2.09(+0.53%)
Aug 08, 2012 384.77 396.23 383.44 390.16 0 +1.45(+0.37%)
Aug 07, 2012 381.52 397.74 377.92 388.71 0 +12.20(+3.24%)
Aug 06, 2012 367.35 382.76 365.03 376.51 0 +9.43(+2.57%)
Aug 03, 2012 369.20 376.00 362.11 367.07 0 +2.85(+0.78%)
Aug 02, 2012 363.16 374.61 356.00 364.22 0 -3.94(-1.07%)
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.