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 (%)
Mar 31, 2014 1812 1821 1802 1818 0 +9.65(+0.53%)
Mar 28, 2014 1795 1820 1787 1808 0 +23.02(+1.29%)
Mar 27, 2014 1782 1790 1769 1785 0 +8.08(+0.45%)
Mar 26, 2014 1775 1800 1769 1777 0 +9.83(+0.56%)
Mar 25, 2014 1779 1781 1754 1767 0 -6.70(-0.38%)
Mar 24, 2014 1770 1781 1759 1774 0 +2.33(+0.13%)
Mar 21, 2014 1782 1786 1758 1772 0 +4.48(+0.25%)
Mar 20, 2014 1746 1771 1744 1767 0 +12.93(+0.74%)
Mar 19, 2014 1759 1769 1745 1754 0 -3.16(-0.18%)
Mar 18, 2014 1736 1768 1734 1757 0 +16.60(+0.95%)
Mar 17, 2014 1746 1755 1733 1741 0 +14.22(+0.82%)
Mar 14, 2014 1722 1742 1717 1727 0 +6.25(+0.36%)
Mar 13, 2014 1737 1743 1710 1720 0 -7.00(-0.41%)
Mar 12, 2014 1717 1733 1710 1727 0 -0.17(-0.01%)
Mar 11, 2014 1742 1745 1725 1727 0 -12.92(-0.74%)
Mar 10, 2014 1747 1749 1731 1740 0 -3.37(-0.19%)
Mar 07, 2014 1761 1771 1735 1744 0 -7.95(-0.45%)
Mar 06, 2014 1742 1758 1732 1752 0 +19.87(+1.15%)
Mar 05, 2014 1729 1738 1716 1732 0 -1.92(-0.11%)
Mar 04, 2014 1726 1745 1721 1734 0 +19.77(+1.15%)
Mar 03, 2014 1732 1737 1709 1714 0 -17.76(-1.03%)
Feb 28, 2014 1724 1743 1711 1732 0 +6.65(+0.39%)
Feb 27, 2014 1718 1728 1709 1725 0 +5.68(+0.33%)
Feb 26, 2014 1697 1728 1691 1719 0 +23.09(+1.36%)
Feb 25, 2014 1686 1700 1681 1696 0 +14.28(+0.85%)
Feb 24, 2014 1675 1698 1667 1682 0 +14.70(+0.88%)
Feb 21, 2014 1668 1678 1658 1667 0 +1.53(+0.09%)
Feb 20, 2014 1656 1671 1649 1666 0 +13.16(+0.80%)
Feb 19, 2014 1647 1664 1629 1653 0 +4.27(+0.26%)
Feb 18, 2014 1681 1684 1640 1648 0 -32.73(-1.95%)
Feb 14, 2014 1681 1681 1681 0 -12.11(-0.72%)
Feb 13, 2014 1669 1697 1664 1693 0 +15.13(+0.90%)
Feb 12, 2014 1693 1703 1674 1678 0 -13.83(-0.82%)
Feb 11, 2014 1682 1703 1670 1692 0 +9.29(+0.55%)
Feb 10, 2014 1678 1714 1647 1683 0 +20.72(+1.25%)
Feb 07, 2014 1659 1667 1641 1662 0 +11.17(+0.68%)
Feb 06, 2014 1641 1659 1631 1651 0 +18.91(+1.16%)
Feb 05, 2014 1635 1652 1624 1632 0 -8.28(-0.50%)
Feb 04, 2014 1626 1655 1618 1640 0 +26.72(+1.66%)
Feb 03, 2014 1647 1667 1601 1613 0 -63.83(-3.81%)
Jan 31, 2014 1691 1727 1642 1677 0 -171.80(-9.29%)
Jan 30, 2014 1838 1859 1827 1849 0 +23.35(+1.28%)
Jan 29, 2014 1828 1853 1815 1826 0 -31.24(-1.68%)
Jan 28, 2014 1852 1871 1843 1857 0 +8.39(+0.45%)
Jan 27, 2014 1851 1867 1838 1848 0 -1.25(-0.07%)
Jan 24, 2014 1839 1864 1833 1850 0 -6.46(-0.35%)
Jan 23, 2014 1876 1882 1839 1856 0 -28.08(-1.49%)
Jan 22, 2014 1869 1888 1864 1884 0 +14.41(+0.77%)
Jan 21, 2014 1901 1906 1864 1870 0 -20.07(-1.06%)
Jan 17, 2014 1890 1890 1890 0 -15.09(-0.79%)
Jan 16, 2014 1897 1909 1886 1905 0 +4.40(+0.23%)
Jan 15, 2014 1906 1908 1897 1901 0 -5.12(-0.27%)
Jan 14, 2014 1914 1920 1900 1906 0 -6.33(-0.33%)
Jan 13, 2014 1930 1945 1907 1912 0 -26.58(-1.37%)
Jan 10, 2014 1943 1968 1928 1939 0 -5.45(-0.28%)
Jan 09, 2014 1965 1973 1939 1944 0 -15.05(-0.77%)
Jan 08, 2014 1971 1974 1945 1959 0 -10.61(-0.54%)
Jan 07, 2014 1964 1984 1944 1970 0 -15.83(-0.80%)
Jan 06, 2014 1996 2006 1981 1986 0 -11.39(-0.57%)
Jan 03, 2014 1984 2020 1963 1997 0 -20.06(-0.99%)
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.