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 (%)
Jan 31, 2013 1541 1571 1538 1565 0 +18.61(+1.20%)
Jan 30, 2013 1553 1560 1543 1547 0 -6.55(-0.42%)
Jan 29, 2013 1544 1558 1537 1553 0 +10.68(+0.69%)
Jan 28, 2013 1554 1557 1539 1543 0 -9.24(-0.60%)
Jan 25, 2013 1583 1586 1540 1552 0 -40.10(-2.52%)
Jan 24, 2013 1592 1609 1582 1592 0 +5.24(+0.33%)
Jan 23, 2013 1600 1607 1577 1587 0 -13.84(-0.86%)
Jan 22, 2013 1604 1609 1592 1601 0 +2.38(+0.15%)
Jan 18, 2013 1598 1598 1598 0 +18.05(+1.14%)
Jan 17, 2013 1571 1588 1563 1580 0 +17.28(+1.11%)
Jan 16, 2013 1547 1570 1541 1563 0 +13.62(+0.88%)
Jan 15, 2013 1528 1557 1524 1549 0 +13.43(+0.87%)
Jan 14, 2013 1547 1550 1520 1536 0 -11.06(-0.72%)
Jan 12, 2013 1547 1552 1530 1547 0 +0.00(+0.00%)
Jan 11, 2013 1547 1552 1530 1547 0 +2.12(+0.14%)
Jan 10, 2013 1529 1549 1514 1545 0 +21.19(+1.39%)
Jan 09, 2013 1504 1534 1497 1524 0 +36.39(+2.45%)
Jan 08, 2013 1494 1499 1474 1487 0 -8.53(-0.57%)
Jan 07, 2013 1504 1514 1484 1496 0 -16.09(-1.06%)
Jan 04, 2013 1533 1537 1505 1512 0 -11.05(-0.73%)
Jan 03, 2013 1526 1536 1509 1523 0 +0.48(+0.03%)
Jan 02, 2013 1534 1538 1512 1522 0 +5.69(+0.38%)
Dec 31, 2012 1517 1517 1517 0 +30.87(+2.08%)
Dec 28, 2012 1482 1498 1476 1486 0 -9.72(-0.65%)
Dec 27, 2012 1493 1501 1470 1495 0 -1.00(-0.07%)
Dec 26, 2012 1514 1522 1490 1496 0 -16.31(-1.08%)
Dec 24, 2012 1513 1513 1513 0 -9.82(-0.64%)
Dec 21, 2012 1534 1537 1517 1523 0 -19.57(-1.27%)
Dec 20, 2012 1548 1552 1529 1542 0 -0.84(-0.05%)
Dec 19, 2012 1553 1565 1541 1543 0 -6.13(-0.40%)
Dec 18, 2012 1541 1560 1532 1549 0 +9.34(+0.61%)
Dec 17, 2012 1534 1545 1526 1540 0 +7.40(+0.48%)
Dec 14, 2012 1531 1544 1524 1532 0 +0.54(+0.04%)
Dec 13, 2012 1548 1558 1529 1532 0 -17.54(-1.13%)
Dec 12, 2012 1562 1569 1547 1549 0 -9.71(-0.62%)
Dec 11, 2012 1550 1568 1543 1559 0 +12.65(+0.82%)
Dec 10, 2012 1548 1559 1537 1546 0 -0.28(-0.02%)
Dec 07, 2012 1548 1553 1525 1547 0 +1.11(+0.07%)
Dec 06, 2012 1533 1548 1529 1546 0 +13.79(+0.90%)
Dec 05, 2012 1535 1546 1520 1532 0 -7.02(-0.46%)
Dec 04, 2012 1542 1551 1524 1539 0 -34.05(-2.16%)
Nov 30, 2012 1567 1582 1559 1573 0 +12.43(+0.80%)
Nov 29, 2012 1557 1568 1547 1560 0 +7.32(+0.47%)
Nov 28, 2012 1530 1555 1530 1553 0 +15.02(+0.98%)
Nov 27, 2012 1542 1556 1535 1538 0 -6.77(-0.44%)
Nov 26, 2012 1542 1548 1534 1545 0 -3.06(-0.20%)
Nov 24, 2012 1527 1552 1528 1548 0 +0.00(+0.00%)
Nov 23, 2012 1527 1552 1528 1548 0 +23.44(+1.54%)
Nov 21, 2012 1525 1525 1525 0 +7.78(+0.51%)
Nov 20, 2012 1505 1523 1496 1517 0 +10.76(+0.71%)
Nov 19, 2012 1499 1511 1482 1506 0 +28.98(+1.96%)
Nov 16, 2012 1470 1485 1460 1477 0 +6.50(+0.44%)
Nov 15, 2012 1470 1484 1459 1471 0 -2.30(-0.16%)
Nov 14, 2012 1496 1499 1469 1473 0 -18.56(-1.24%)
Nov 13, 2012 1494 1514 1490 1491 0 -7.04(-0.47%)
Nov 12, 2012 1513 1537 1493 1498 0 -11.90(-0.79%)
Nov 09, 2012 1501 1521 1498 1510 0 +3.08(+0.20%)
Nov 08, 2012 1503 1523 1502 1507 0 -10.31(-0.68%)
Nov 07, 2012 1530 1535 1510 1518 0 -24.84(-1.61%)
Nov 06, 2012 1543 1564 1521 1542 0 +22.58(+1.49%)
Nov 05, 2012 1509 1524 1501 1520 0 +8.82(+0.58%)
Nov 02, 2012 1544 1548 1509 1511 0 -28.91(-1.88%)
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.