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, 2018 1187 1192 1161 1186 0 +2.63(+0.22%)
Dec 28, 2018 1189 1203 1176 1183 0 -3.69(-0.31%)
Dec 27, 2018 1164 1188 1141 1187 0 +4.44(+0.38%)
Dec 26, 2018 1140 1184 1126 1182 0 +52.61(+4.66%)
Dec 24, 2018 1135 1148 1113 1130 0 -10.31(-0.90%)
Dec 21, 2018 1167 1193 1133 1140 0 -24.62(-2.11%)
Dec 20, 2018 1182 1192 1146 1165 0 -22.00(-1.85%)
Dec 19, 2018 1224 1231 1172 1187 0 -36.75(-3.00%)
Dec 18, 2018 1251 1255 1216 1223 0 -23.01(-1.85%)
Dec 17, 2018 1262 1281 1229 1246 0 -22.94(-1.81%)
Dec 14, 2018 1265 1285 1249 1269 0 -5.42(-0.43%)
Dec 13, 2018 1307 1315 1272 1275 0 -30.65(-2.35%)
Dec 12, 2018 1308 1322 1297 1305 0 +13.13(+1.02%)
Dec 11, 2018 1316 1329 1288 1292 0 -8.41(-0.65%)
Dec 10, 2018 1309 1318 1272 1301 0 -14.57(-1.11%)
Dec 07, 2018 1355 1373 1304 1315 0 -48.67(-3.57%)
Dec 06, 2018 1351 1368 1327 1364 0 -4.09(-0.30%)
Dec 04, 2018 1388 1401 1361 1368 0 -27.30(-1.96%)
Dec 03, 2018 1414 1423 1378 1395 0 -10.84(-0.77%)
Nov 30, 2018 1467 1480 1396 1406 0 -59.90(-4.09%)
Nov 29, 2018 1451 1479 1441 1466 0 +8.07(+0.55%)
Nov 28, 2018 1452 1467 1437 1458 0 +13.07(+0.90%)
Nov 27, 2018 1463 1469 1425 1445 0 -25.98(-1.77%)
Nov 26, 2018 1459 1481 1451 1471 0 +26.08(+1.81%)
Nov 23, 2018 1408 1452 1406 1445 0 +29.23(+2.07%)
Nov 21, 2018 1415 1415 1415 1415 0 +9.56(+0.68%)
Nov 20, 2018 1415 1426 1394 1406 0 -20.63(-1.45%)
Nov 19, 2018 1472 1481 1422 1427 0 -44.96(-3.06%)
Nov 16, 2018 1459 1478 1451 1472 0 +4.01(+0.27%)
Nov 15, 2018 1437 1478 1417 1467 0 +20.64(+1.43%)
Nov 14, 2018 1449 1474 1436 1447 0 +7.09(+0.49%)
Nov 13, 2018 1448 1469 1435 1440 0 -4.37(-0.30%)
Nov 12, 2018 1459 1467 1439 1444 0 -17.97(-1.23%)
Nov 09, 2018 1481 1494 1452 1462 0 -22.78(-1.53%)
Nov 08, 2018 1517 1525 1483 1485 0 -37.03(-2.43%)
Nov 07, 2018 1504 1529 1494 1522 0 +21.53(+1.43%)
Nov 06, 2018 1482 1509 1479 1500 0 +11.84(+0.80%)
Nov 05, 2018 1502 1509 1471 1489 0 -11.11(-0.74%)
Nov 02, 2018 1492 1520 1484 1500 0 +14.12(+0.95%)
Nov 01, 2018 1407 1490 1404 1486 0 +83.71(+5.97%)
Oct 31, 2018 1414 1429 1379 1402 0 -7.53(-0.53%)
Oct 30, 2018 1398 1431 1384 1409 0 +10.89(+0.78%)
Oct 29, 2018 1423 1432 1383 1398 0 -10.56(-0.75%)
Oct 26, 2018 1389 1438 1362 1409 0 +7.72(+0.55%)
Oct 24, 2018 1430 1445 1400 1401 0 -34.66(-2.41%)
Oct 23, 2018 1431 1443 1385 1436 0 -16.89(-1.16%)
Oct 22, 2018 1393 1467 1387 1453 0 -36.49(-2.45%)
Oct 19, 2018 1500 1524 1460 1489 0 -4.23(-0.28%)
Oct 18, 2018 1526 1534 1484 1494 0 -42.90(-2.79%)
Oct 17, 2018 1544 1552 1521 1536 0 -13.26(-0.86%)
Oct 16, 2018 1513 1552 1502 1550 0 +46.31(+3.08%)
Oct 15, 2018 1490 1513 1482 1503 0 +7.73(+0.52%)
Oct 12, 2018 1493 1522 1472 1496 0 +15.36(+1.04%)
Oct 11, 2018 1482 1507 1475 1480 0 -3.94(-0.27%)
Oct 10, 2018 1522 1522 1483 1484 0 -41.96(-2.75%)
Oct 09, 2018 1525 1540 1516 1526 0 -2.80(-0.18%)
Oct 08, 2018 1534 1555 1522 1529 0 -8.43(-0.55%)
Oct 05, 2018 1546 1564 1513 1537 0 +2.02(+0.13%)
Oct 04, 2018 1573 1581 1526 1535 0 -41.41(-2.63%)
Oct 03, 2018 1601 1606 1567 1577 0 -20.15(-1.26%)
Oct 02, 2018 1644 1646 1594 1597 0 -26.21(-1.61%)
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.