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 (%)
Oct 31, 2017 1492 1494 1422 1429 0 -74.02(-4.92%)
Oct 30, 2017 1470 1523 1449 1503 0 +27.47(+1.86%)
Oct 27, 2017 1419 1479 1404 1476 0 -15.56(-1.04%)
Oct 26, 2017 1494 1505 1481 1491 0 +2.96(+0.20%)
Oct 25, 2017 1471 1490 1461 1488 0 +17.05(+1.16%)
Oct 24, 2017 1458 1486 1449 1471 0 +33.26(+2.31%)
Oct 23, 2017 1469 1481 1415 1438 0 -106.68(-6.91%)
Oct 20, 2017 1531 1556 1527 1545 0 +21.20(+1.39%)
Oct 19, 2017 1518 1528 1510 1524 0 +4.73(+0.31%)
Oct 18, 2017 1517 1523 1512 1519 0 +3.12(+0.21%)
Oct 17, 2017 1528 1529 1511 1516 0 -10.78(-0.71%)
Oct 16, 2017 1520 1531 1516 1526 0 +5.76(+0.38%)
Oct 13, 2017 1525 1536 1517 1521 0 +3.92(+0.26%)
Oct 12, 2017 1516 1523 1508 1517 0 -1.33(-0.09%)
Oct 11, 2017 1504 1522 1503 1518 0 +8.97(+0.59%)
Oct 10, 2017 1514 1523 1502 1509 0 -7.10(-0.47%)
Oct 09, 2017 1515 1527 1507 1516 0 +5.45(+0.36%)
Oct 06, 2017 1510 1515 1499 1511 0 -3.72(-0.25%)
Oct 05, 2017 1536 1543 1511 1514 0 -17.01(-1.11%)
Oct 04, 2017 1531 1536 1522 1532 0 +2.64(+0.17%)
Oct 03, 2017 1524 1536 1511 1529 0 +7.47(+0.49%)
Oct 02, 2017 1519 1525 1499 1521 0 -2.72(-0.18%)
Sep 29, 2017 1503 1527 1501 1524 0 +20.55(+1.37%)
Sep 28, 2017 1504 1516 1492 1504 0 -1.60(-0.11%)
Sep 27, 2017 1512 1515 1497 1505 0 -1.55(-0.10%)
Sep 26, 2017 1494 1515 1489 1507 0 +16.34(+1.10%)
Sep 25, 2017 1478 1497 1468 1490 0 +10.59(+0.72%)
Sep 22, 2017 1477 1493 1460 1480 0 +0.01(+0.00%)
Sep 21, 2017 1484 1490 1467 1480 0 -7.69(-0.52%)
Sep 20, 2017 1490 1494 1469 1487 0 +5.00(+0.34%)
Sep 19, 2017 1457 1515 1453 1482 0 +24.69(+1.69%)
Sep 18, 2017 1508 1514 1447 1458 0 -46.32(-3.08%)
Sep 15, 2017 1508 1523 1500 1504 0 -1.98(-0.13%)
Sep 14, 2017 1514 1525 1497 1506 0 -16.70(-1.10%)
Sep 13, 2017 1497 1525 1494 1523 0 +22.60(+1.51%)
Sep 12, 2017 1508 1517 1486 1500 0 -5.91(-0.39%)
Sep 11, 2017 1492 1517 1486 1506 0 +27.51(+1.86%)
Sep 08, 2017 1467 1489 1448 1479 0 +7.12(+0.48%)
Sep 07, 2017 1489 1497 1461 1471 0 -14.78(-0.99%)
Sep 06, 2017 1526 1532 1467 1486 0 -35.78(-2.35%)
Sep 05, 2017 1549 1551 1516 1522 0 -38.99(-2.50%)
Sep 01, 2017 1556 1571 1548 1561 0 +8.64(+0.56%)
Aug 31, 2017 1525 1557 1523 1552 0 +35.20(+2.32%)
Aug 30, 2017 1513 1523 1503 1517 0 +5.21(+0.34%)
Aug 29, 2017 1515 1525 1506 1512 0 -8.41(-0.55%)
Aug 28, 2017 1529 1531 1514 1520 0 -6.44(-0.42%)
Aug 25, 2017 1523 1538 1517 1527 0 +8.27(+0.54%)
Aug 24, 2017 1503 1524 1499 1519 0 +18.34(+1.22%)
Aug 23, 2017 1513 1515 1497 1500 0 -14.50(-0.96%)
Aug 22, 2017 1523 1526 1509 1515 0 -6.42(-0.42%)
Aug 21, 2017 1535 1540 1513 1521 0 -19.20(-1.25%)
Aug 18, 2017 1561 1565 1536 1540 0 -27.98(-1.78%)
Aug 17, 2017 1591 1596 1567 1568 0 -26.60(-1.67%)
Aug 16, 2017 1590 1610 1583 1595 0 +4.79(+0.30%)
Aug 15, 2017 1588 1595 1576 1590 0 +2.21(+0.14%)
Aug 14, 2017 1594 1603 1583 1588 0 +5.64(+0.36%)
Aug 11, 2017 1596 1602 1575 1582 0 -9.81(-0.62%)
Aug 10, 2017 1615 1623 1587 1592 0 -31.45(-1.94%)
Aug 09, 2017 1642 1646 1619 1624 0 -27.28(-1.65%)
Aug 08, 2017 1677 1683 1646 1651 0 -27.45(-1.64%)
Aug 07, 2017 1691 1693 1673 1678 0 -11.45(-0.68%)
Aug 04, 2017 1702 1705 1676 1690 0 -4.12(-0.24%)
Aug 03, 2017 1712 1723 1684 1694 0 -27.27(-1.58%)
Aug 02, 2017 1732 1746 1700 1721 0 -15.92(-0.92%)
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.