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 29, 2017 1446 1446 1446 1446 0 -5.46(-0.38%)
Dec 28, 2017 1463 1471 1439 1452 0 -9.87(-0.68%)
Dec 27, 2017 1464 1473 1460 1462 0 -15.17(-1.03%)
Dec 26, 2017 1492 1498 1468 1477 0 -11.84(-0.80%)
Dec 22, 2017 1474 1491 1468 1489 0 +11.45(+0.78%)
Dec 21, 2017 1449 1496 1444 1477 0 +35.92(+2.49%)
Dec 20, 2017 1452 1464 1434 1441 0 -5.56(-0.38%)
Dec 19, 2017 1441 1450 1415 1447 0 +8.96(+0.62%)
Dec 18, 2017 1488 1500 1430 1438 0 -45.88(-3.09%)
Dec 15, 2017 1530 1551 1478 1484 0 -41.88(-2.74%)
Dec 14, 2017 1506 1546 1503 1526 0 +23.16(+1.54%)
Dec 13, 2017 1441 1510 1435 1503 0 +65.99(+4.59%)
Dec 12, 2017 1444 1453 1422 1437 0 -18.00(-1.24%)
Dec 11, 2017 1436 1473 1433 1455 0 +12.90(+0.89%)
Dec 08, 2017 1456 1461 1432 1442 0 -10.06(-0.69%)
Dec 07, 2017 1441 1458 1435 1452 0 +12.37(+0.86%)
Dec 06, 2017 1462 1472 1438 1439 0 -26.32(-1.80%)
Dec 05, 2017 1499 1503 1445 1466 0 -36.86(-2.45%)
Dec 04, 2017 1521 1540 1498 1503 0 -8.62(-0.57%)
Dec 01, 2017 1550 1556 1498 1511 0 -41.38(-2.67%)
Nov 30, 2017 1551 1567 1541 1553 0 +2.20(+0.14%)
Nov 29, 2017 1559 1567 1545 1550 0 -10.38(-0.67%)
Nov 28, 2017 1561 1570 1549 1561 0 +1.00(+0.06%)
Nov 27, 2017 1581 1588 1554 1560 0 -18.53(-1.17%)
Nov 24, 2017 1599 1601 1575 1578 0 -12.72(-0.80%)
Nov 22, 2017 1584 1602 1579 1591 0 +8.02(+0.51%)
Nov 21, 2017 1597 1601 1572 1583 0 -5.60(-0.35%)
Nov 20, 2017 1590 1613 1574 1589 0 -7.91(-0.50%)
Nov 17, 2017 1584 1611 1578 1597 0 +13.23(+0.84%)
Nov 16, 2017 1556 1598 1551 1583 0 +9.59(+0.61%)
Nov 15, 2017 1585 1602 1550 1574 0 -19.90(-1.25%)
Nov 14, 2017 1568 1616 1560 1594 0 +16.75(+1.06%)
Nov 13, 2017 1562 1614 1543 1577 0 +145.88(+10.19%)
Nov 10, 2017 1382 1435 1373 1431 0 +50.41(+3.65%)
Nov 09, 2017 1357 1406 1352 1381 0 +14.59(+1.07%)
Nov 08, 2017 1368 1379 1347 1366 0 -2.93(-0.21%)
Nov 07, 2017 1377 1386 1357 1369 0 -12.39(-0.90%)
Nov 06, 2017 1382 1406 1373 1381 0 +1.81(+0.13%)
Nov 03, 2017 1364 1388 1357 1380 0 +14.10(+1.03%)
Nov 02, 2017 1397 1398 1360 1365 0 -23.98(-1.73%)
Nov 01, 2017 1416 1444 1387 1389 0 -39.81(-2.79%)
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%)
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.