Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Toys & Games Sector (CIX: MSECTOR315 )

N/A UNCHANGED
Last Price Updated: 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 31, 2016 1885 1896 1868 1891 0 +3.00(+0.16%)
May 27, 2016 1888 1888 1888 1888 0 +9.99(+0.53%)
May 26, 2016 1881 1892 1866 1878 0 +0.83(+0.04%)
May 25, 2016 1871 1889 1864 1877 0 +7.46(+0.40%)
May 24, 2016 1846 1880 1841 1870 0 +29.44(+1.60%)
May 23, 2016 1819 1850 1809 1840 0 +19.86(+1.09%)
May 20, 2016 1823 1837 1807 1820 0 +1.76(+0.10%)
May 19, 2016 1800 1822 1789 1819 0 +14.07(+0.78%)
May 18, 2016 1815 1831 1789 1805 0 -19.34(-1.06%)
May 17, 2016 1827 1847 1812 1824 0 -19.64(-1.07%)
May 16, 2016 1837 1855 1823 1844 0 +0.11(+0.01%)
May 13, 2016 1844 1858 1833 1843 0 -6.23(-0.34%)
May 12, 2016 1836 1855 1832 1850 0 +16.85(+0.92%)
May 11, 2016 1852 1861 1825 1833 0 -30.52(-1.64%)
May 10, 2016 1848 1868 1838 1863 0 +9.83(+0.53%)
May 09, 2016 1827 1862 1825 1853 0 +18.77(+1.02%)
May 06, 2016 1805 1840 1803 1835 0 +25.61(+1.42%)
May 05, 2016 1821 1826 1799 1809 0 -11.96(-0.66%)
May 04, 2016 1828 1840 1811 1821 0 -13.08(-0.71%)
May 03, 2016 1848 1853 1827 1834 0 -22.75(-1.23%)
May 02, 2016 1850 1870 1836 1857 0 +17.37(+0.94%)
Apr 29, 2016 1847 1856 1830 1840 0 -14.02(-0.76%)
Apr 28, 2016 1886 1897 1848 1854 0 -47.04(-2.48%)
Apr 27, 2016 1899 1922 1893 1901 0 -6.28(-0.33%)
Apr 26, 2016 1905 1913 1879 1907 0 +10.79(+0.57%)
Apr 25, 2016 1889 1904 1876 1896 0 -0.67(-0.04%)
Apr 22, 2016 1862 1901 1855 1897 0 +33.04(+1.77%)
Apr 21, 2016 1845 1886 1817 1864 0 -52.57(-2.74%)
Apr 20, 2016 1924 1949 1899 1916 0 -30.80(-1.58%)
Apr 19, 2016 1954 1973 1926 1947 0 -2.43(-0.12%)
Apr 18, 2016 1975 1983 1916 1950 0 +57.59(+3.04%)
Apr 15, 2016 1868 1896 1860 1892 0 +25.25(+1.35%)
Apr 14, 2016 1879 1889 1859 1867 0 -5.74(-0.31%)
Apr 13, 2016 1865 1882 1859 1872 0 +16.23(+0.87%)
Apr 12, 2016 1836 1867 1828 1856 0 +29.96(+1.64%)
Apr 11, 2016 1817 1849 1813 1826 0 +15.93(+0.88%)
Apr 08, 2016 1821 1833 1796 1810 0 -0.72(-0.04%)
Apr 07, 2016 1831 1847 1793 1811 0 -27.47(-1.49%)
Apr 06, 2016 1802 1847 1800 1838 0 +16.07(+0.88%)
Apr 05, 2016 1856 1864 1821 1822 0 -41.37(-2.22%)
Apr 04, 2016 1880 1899 1857 1864 0 -7.86(-0.42%)
Apr 01, 2016 1855 1885 1841 1872 0 +8.52(+0.46%)
Mar 31, 2016 1843 1872 1843 1863 0 +17.65(+0.96%)
Mar 30, 2016 1826 1853 1820 1845 0 +27.39(+1.51%)
Mar 29, 2016 1802 1820 1795 1818 0 +12.77(+0.71%)
Mar 28, 2016 1801 1824 1796 1805 0 +10.19(+0.57%)
Mar 24, 2016 1795 1795 1795 1795 0 -11.77(-0.65%)
Mar 23, 2016 1801 1817 1788 1807 0 +6.44(+0.36%)
Mar 22, 2016 1802 1814 1794 1800 0 -8.64(-0.48%)
Mar 21, 2016 1813 1828 1794 1809 0 -12.47(-0.68%)
Mar 18, 2016 1828 1840 1817 1822 0 -2.22(-0.12%)
Mar 17, 2016 1806 1833 1795 1824 0 +21.06(+1.17%)
Mar 16, 2016 1790 1815 1784 1803 0 -2.41(-0.13%)
Mar 15, 2016 1804 1814 1790 1805 0 -16.17(-0.89%)
Mar 14, 2016 1816 1829 1805 1821 0 -2.20(-0.12%)
Mar 11, 2016 1851 1858 1818 1824 0 -16.58(-0.90%)
Mar 10, 2016 1842 1857 1823 1840 0 +9.31(+0.51%)
Mar 09, 2016 1835 1853 1822 1831 0 -0.77(-0.04%)
Mar 08, 2016 1811 1844 1800 1832 0 +13.10(+0.72%)
Mar 07, 2016 1792 1830 1790 1818 0 +19.19(+1.07%)
Mar 04, 2016 1826 1841 1794 1799 0 -32.40(-1.77%)
Mar 03, 2016 1829 1844 1816 1832 0 +9.11(+0.50%)
Mar 02, 2016 1794 1828 1777 1823 0 +27.02(+1.50%)
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.