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, 2017 1679 1684 1660 1673 0 -12.60(-0.75%)
Jan 30, 2017 1682 1698 1651 1685 0 +3.49(+0.21%)
Jan 27, 2017 1657 1694 1653 1682 0 +25.90(+1.56%)
Jan 26, 2017 1688 1716 1635 1656 0 -217.56(-11.61%)
Jan 25, 2017 1857 1879 1855 1873 0 +24.41(+1.32%)
Jan 24, 2017 1807 1852 1806 1849 0 +44.64(+2.47%)
Jan 23, 2017 1803 1820 1785 1804 0 +4.81(+0.27%)
Jan 20, 2017 1805 1820 1792 1799 0 +0.90(+0.05%)
Jan 19, 2017 1825 1835 1796 1799 0 -19.96(-1.10%)
Jan 18, 2017 1842 1848 1809 1819 0 -19.36(-1.05%)
Jan 17, 2017 1790 1848 1783 1838 0 +54.34(+3.05%)
Jan 13, 2017 1784 1784 1784 1784 0 +2.86(+0.16%)
Jan 12, 2017 1761 1791 1740 1781 0 +12.59(+0.71%)
Jan 11, 2017 1781 1790 1753 1768 0 -15.55(-0.87%)
Jan 10, 2017 1800 1805 1779 1784 0 -14.66(-0.82%)
Jan 09, 2017 1798 1815 1785 1798 0 -1.44(-0.08%)
Jan 06, 2017 1822 1829 1786 1800 0 -22.49(-1.23%)
Jan 05, 2017 1735 1830 1716 1822 0 +78.71(+4.51%)
Jan 04, 2017 1710 1755 1708 1744 0 +35.11(+2.06%)
Jan 03, 2017 1667 1710 1664 1708 0 +48.60(+2.93%)
Dec 30, 2016 1660 1660 1660 1660 0 -3.72(-0.22%)
Dec 29, 2016 1662 1677 1648 1664 0 +4.91(+0.30%)
Dec 28, 2016 1670 1672 1654 1659 0 -13.07(-0.78%)
Dec 27, 2016 1695 1706 1667 1672 0 -16.94(-1.00%)
Dec 23, 2016 1689 1689 1689 1689 0 -3.85(-0.23%)
Dec 22, 2016 1708 1712 1646 1693 0 -18.78(-1.10%)
Dec 21, 2016 1735 1741 1703 1711 0 -21.51(-1.24%)
Dec 20, 2016 1713 1737 1709 1733 0 +28.16(+1.65%)
Dec 19, 2016 1711 1737 1688 1705 0 -28.70(-1.66%)
Dec 16, 2016 1772 1791 1729 1733 0 -29.47(-1.67%)
Dec 15, 2016 1811 1811 1749 1763 0 -40.84(-2.26%)
Dec 14, 2016 1811 1824 1794 1804 0 -4.82(-0.27%)
Dec 13, 2016 1803 1827 1787 1808 0 +2.32(+0.13%)
Dec 12, 2016 1813 1836 1795 1806 0 -3.61(-0.20%)
Dec 09, 2016 1821 1823 1794 1810 0 -12.88(-0.71%)
Dec 08, 2016 1815 1840 1805 1823 0 +5.34(+0.29%)
Dec 07, 2016 1789 1821 1758 1817 0 +33.51(+1.88%)
Dec 06, 2016 1803 1812 1778 1784 0 -17.12(-0.95%)
Dec 05, 2016 1814 1831 1799 1801 0 +0.31(+0.02%)
Dec 02, 2016 1813 1826 1790 1801 0 -14.25(-0.79%)
Dec 01, 2016 1861 1864 1805 1815 0 -47.38(-2.54%)
Nov 30, 2016 1880 1895 1861 1862 0 -13.26(-0.71%)
Nov 29, 2016 1860 1886 1853 1875 0 +14.66(+0.79%)
Nov 28, 2016 1896 1901 1852 1861 0 -53.40(-2.79%)
Nov 25, 2016 1893 1915 1854 1914 0 +22.65(+1.20%)
Nov 23, 2016 1892 1892 1892 1892 0 +23.13(+1.24%)
Nov 22, 2016 1858 1874 1844 1868 0 +20.50(+1.11%)
Nov 21, 2016 1829 1852 1826 1848 0 +28.73(+1.58%)
Nov 18, 2016 1863 1867 1818 1819 0 -55.40(-2.96%)
Nov 17, 2016 1875 1887 1864 1875 0 +1.25(+0.07%)
Nov 16, 2016 1878 1895 1865 1873 0 -11.73(-0.62%)
Nov 15, 2016 1889 1909 1863 1885 0 -9.21(-0.49%)
Nov 14, 2016 1842 1901 1841 1894 0 +61.31(+3.34%)
Nov 11, 2016 1816 1837 1805 1833 0 +13.53(+0.74%)
Nov 10, 2016 1840 1858 1815 1819 0 -15.16(-0.83%)
Nov 09, 2016 1769 1841 1755 1835 0 +11.29(+0.62%)
Nov 08, 2016 1807 1829 1800 1823 0 +13.51(+0.75%)
Nov 07, 2016 1808 1816 1797 1810 0 +27.95(+1.57%)
Nov 04, 2016 1775 1815 1766 1782 0 +9.94(+0.56%)
Nov 03, 2016 1798 1802 1759 1772 0 -21.90(-1.22%)
Nov 02, 2016 1811 1822 1788 1794 0 -16.54(-0.91%)
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.