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 (%)
Dec 31, 2014 1532 1532 1532 1532 0 +5.09(+0.33%)
Dec 30, 2014 1532 1542 1518 1527 0 -10.80(-0.70%)
Dec 29, 2014 1528 1551 1527 1537 0 +10.11(+0.66%)
Dec 26, 2014 1514 1531 1512 1527 0 +13.53(+0.89%)
Dec 24, 2014 1514 1514 1514 1514 0 -4.26(-0.28%)
Dec 23, 2014 1487 1537 1484 1518 0 +33.15(+2.23%)
Dec 22, 2014 1491 1501 1461 1485 0 +8.41(+0.57%)
Dec 19, 2014 1570 1573 1471 1477 0 -99.69(-6.32%)
Dec 18, 2014 1567 1577 1556 1576 0 +24.95(+1.61%)
Dec 17, 2014 1548 1561 1535 1551 0 +12.25(+0.80%)
Dec 16, 2014 1539 1544 1539 1539 0 +5.83(+0.38%)
Dec 15, 2014 1543 1555 1523 1533 0 -3.62(-0.24%)
Dec 12, 2014 1545 1565 1536 1537 0 -14.62(-0.94%)
Dec 11, 2014 1521 1571 1518 1551 0 +32.42(+2.13%)
Dec 10, 2014 1545 1561 1516 1519 0 -25.24(-1.63%)
Dec 09, 2014 1529 1548 1525 1544 0 -1.79(-0.12%)
Dec 08, 2014 1553 1557 1535 1546 0 -10.63(-0.68%)
Dec 05, 2014 1547 1564 1539 1557 0 +10.96(+0.71%)
Dec 04, 2014 1533 1553 1529 1546 0 +7.92(+0.52%)
Dec 03, 2014 1547 1556 1528 1538 0 -13.33(-0.86%)
Dec 02, 2014 1553 1573 1545 1551 0 -0.32(-0.02%)
Dec 01, 2014 1588 1595 1550 1551 0 -48.38(-3.02%)
Nov 28, 2014 1585 1607 1577 1600 0 +30.63(+1.95%)
Nov 26, 2014 1569 1569 1569 1569 0 -2.41(-0.15%)
Nov 25, 2014 1564 1578 1558 1572 0 +9.50(+0.61%)
Nov 24, 2014 1562 1570 1546 1562 0 -7.38(-0.47%)
Nov 21, 2014 1587 1589 1555 1569 0 -0.65(-0.04%)
Nov 20, 2014 1551 1583 1549 1570 0 +17.87(+1.15%)
Nov 19, 2014 1545 1557 1540 1552 0 +6.40(+0.41%)
Nov 18, 2014 1546 1558 1537 1546 0 +0.56(+0.04%)
Nov 17, 2014 1549 1563 1537 1545 0 +20.76(+1.36%)
Nov 14, 2014 1543 1551 1513 1525 0 -13.76(-0.89%)
Nov 13, 2014 1559 1564 1524 1538 0 -32.13(-2.05%)
Nov 12, 2014 1544 1574 1541 1570 0 +25.52(+1.65%)
Nov 11, 2014 1572 1574 1540 1545 0 -25.48(-1.62%)
Nov 10, 2014 1584 1594 1566 1570 0 -13.78(-0.87%)
Nov 07, 2014 1582 1595 1573 1584 0 +3.97(+0.25%)
Nov 06, 2014 1574 1590 1567 1580 0 +8.29(+0.53%)
Nov 05, 2014 1573 1576 1556 1572 0 +8.05(+0.51%)
Nov 04, 2014 1561 1574 1554 1564 0 -4.55(-0.29%)
Nov 03, 2014 1570 1574 1555 1568 0 +3.28(+0.21%)
Oct 31, 2014 1572 1583 1560 1565 0 +11.51(+0.74%)
Oct 30, 2014 1549 1566 1544 1554 0 -11.36(-0.73%)
Oct 28, 2014 1559 1570 1551 1565 0 +12.65(+0.81%)
Oct 27, 2014 1545 1561 1545 1552 0 +5.87(+0.38%)
Oct 24, 2014 1548 1554 1535 1546 0 +1.93(+0.12%)
Oct 23, 2014 1547 1556 1537 1545 0 +14.62(+0.96%)
Oct 21, 2014 1522 1540 1508 1530 0 +15.68(+1.04%)
Oct 20, 2014 1468 1524 1465 1514 0 +49.40(+3.37%)
Oct 17, 2014 1465 1465 1462 1465 0 -29.21(-1.96%)
Oct 16, 2014 1477 1511 1449 1494 0 -27.46(-1.80%)
Oct 15, 2014 1508 1531 1489 1521 0 -9.74(-0.64%)
Oct 14, 2014 1524 1544 1513 1531 0 +16.22(+1.07%)
Oct 13, 2014 1530 1537 1511 1515 0 -18.29(-1.19%)
Oct 10, 2014 1531 1546 1523 1533 0 +5.03(+0.33%)
Oct 09, 2014 1558 1569 1526 1528 0 -35.02(-2.24%)
Oct 08, 2014 1551 1567 1536 1563 0 +11.72(+0.76%)
Oct 07, 2014 1562 1578 1548 1552 0 -15.56(-0.99%)
Oct 06, 2014 1576 1584 1552 1567 0 -2.00(-0.13%)
Oct 03, 2014 1557 1587 1552 1569 0 +21.60(+1.40%)
Oct 02, 2014 1528 1551 1518 1548 0 +24.12(+1.58%)
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.