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 (%)
Feb 28, 2017 1830 1836 1813 1815 0 -15.63(-0.85%)
Feb 27, 2017 1819 1835 1806 1831 0 +4.49(+0.25%)
Feb 24, 2017 1808 1828 1803 1826 0 +14.19(+0.78%)
Feb 23, 2017 1838 1843 1808 1812 0 -24.99(-1.36%)
Feb 22, 2017 1841 1842 1821 1837 0 -1.60(-0.09%)
Feb 21, 2017 1849 1858 1828 1839 0 -4.64(-0.25%)
Feb 17, 2017 1843 1843 1843 1843 0 +21.66(+1.19%)
Feb 16, 2017 1834 1841 1815 1822 0 -11.59(-0.63%)
Feb 15, 2017 1818 1839 1817 1833 0 +9.34(+0.51%)
Feb 14, 2017 1847 1851 1817 1824 0 -10.00(-0.55%)
Feb 13, 2017 1835 1845 1822 1834 0 +10.53(+0.58%)
Feb 10, 2017 1831 1836 1812 1823 0 -3.60(-0.20%)
Feb 09, 2017 1819 1845 1811 1827 0 +8.76(+0.48%)
Feb 08, 2017 1802 1825 1794 1818 0 +19.87(+1.10%)
Feb 07, 2017 1795 1854 1778 1798 0 +5.60(+0.31%)
Feb 06, 2017 1798 1826 1781 1793 0 +130.36(+7.84%)
Feb 03, 2017 1665 1673 1650 1662 0 +3.11(+0.19%)
Feb 02, 2017 1649 1664 1631 1659 0 +11.82(+0.72%)
Feb 01, 2017 1674 1676 1639 1648 0 -25.08(-1.50%)
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%)
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.