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 (%)
Aug 31, 2009 1094 1106 1066 1079 0 -26.83(-2.43%)
Aug 28, 2009 1117 1124 1098 1106 0 -7.11(-0.64%)
Aug 27, 2009 1106 1122 1091 1113 0 +5.23(+0.47%)
Aug 26, 2009 1096 1120 1088 1108 0 +8.81(+0.80%)
Aug 25, 2009 1108 1126 1088 1099 0 +10.53(+0.97%)
Aug 24, 2009 1093 1104 1081 1088 0 -2.17(-0.20%)
Aug 21, 2009 1088 1099 1078 1091 0 +6.30(+0.58%)
Aug 20, 2009 1070 1087 1062 1084 0 +15.98(+1.50%)
Aug 19, 2009 1058 1075 1051 1068 0 +0.89(+0.08%)
Aug 18, 2009 1065 1077 1051 1067 0 +5.54(+0.52%)
Aug 17, 2009 1063 1078 1051 1062 0 -16.97(-1.57%)
Aug 14, 2009 1088 1098 1058 1079 0 -6.13(-0.57%)
Aug 13, 2009 1081 1092 1069 1085 0 +4.46(+0.41%)
Aug 12, 2009 1081 1095 1066 1080 0 -3.46(-0.32%)
Aug 11, 2009 1100 1108 1075 1084 0 -10.82(-0.99%)
Aug 10, 2009 1093 1104 1079 1095 0 +2.19(+0.20%)
Aug 07, 2009 1095 1109 1076 1093 0 +4.73(+0.43%)
Aug 06, 2009 1102 1110 1080 1088 0 -15.56(-1.41%)
Aug 05, 2009 1110 1119 1092 1103 0 -3.41(-0.31%)
Aug 04, 2009 1086 1115 1078 1107 0 +14.73(+1.35%)
Aug 03, 2009 1078 1098 1061 1092 0 +16.93(+1.57%)
Jul 31, 2009 1077 1095 1068 1075 0 +0.37(+0.03%)
Jul 30, 2009 1073 1093 1056 1075 0 +3.84(+0.36%)
Jul 29, 2009 1052 1081 1042 1071 0 +14.43(+1.37%)
Jul 28, 2009 1047 1067 1040 1057 0 +8.31(+0.79%)
Jul 27, 2009 1055 1066 1035 1048 0 -18.31(-1.72%)
Jul 25, 2009 973.72 1078 965.96 1067 0 +6.40(+0.60%)
Jul 24, 2009 1061 1078 1047 1060 0 -9.43(-0.88%)
Jul 23, 2009 1084 1092 1044 1070 0 -9.81(-0.91%)
Jul 22, 2009 1055 1097 1051 1079 0 +23.67(+2.24%)
Jul 21, 2009 1036 1059 1015 1056 0 -9.75(-0.92%)
Jun 26, 2009 1043 1071 1033 1065 0 +19.43(+1.86%)
Jun 25, 2009 1032 1051 1002 1046 0 +41.33(+4.11%)
Jun 24, 2009 1004 1017 992.32 1005 0 +7.83(+0.79%)
Jun 23, 2009 1019 1028 986.06 996.85 0 -13.22(-1.31%)
Jun 22, 2009 1023 1043 1002 1010 0 -21.60(-2.09%)
Jun 19, 2009 1045 1062 1021 1032 0 -8.06(-0.78%)
Jun 18, 2009 1027 1044 1012 1040 0 +11.19(+1.09%)
Jun 17, 2009 988.85 1044 983.62 1029 0 +41.12(+4.16%)
Jun 16, 2009 983.85 1006 975.90 987.41 0 +8.17(+0.83%)
Jun 15, 2009 988.04 994.24 961.58 979.24 0 -15.83(-1.59%)
Jun 12, 2009 987.96 1000 970.28 995.08 0 +1.78(+0.18%)
Jun 11, 2009 998.89 1013 984.92 993.30 0 -0.00(-0.00%)
Jun 10, 2009 999.68 1015 975.55 993.30 0 -2.49(-0.25%)
Jun 09, 2009 993.27 1009 980.36 995.79 0 +6.33(+0.64%)
Jun 08, 2009 977.24 1001 963.75 989.46 0 +14.59(+1.50%)
Jun 05, 2009 976.74 984.96 951.13 974.88 0 +1.53(+0.16%)
Jun 04, 2009 985.71 994.95 951.40 973.35 0 -19.58(-1.97%)
Jun 03, 2009 990.66 1008 979.04 992.92 0 +0.10(+0.01%)
Jun 02, 2009 958.10 1002 949.72 992.82 0 +36.34(+3.80%)
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.