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 (%)
May 31, 2018 1402 1412 1390 1404 0 +4.39(+0.31%)
May 30, 2018 1402 1406 1389 1400 0 +2.03(+0.15%)
May 29, 2018 1400 1406 1384 1398 0 -8.16(-0.58%)
May 25, 2018 1406 1406 1406 1406 0 +2.68(+0.19%)
May 24, 2018 1398 1408 1391 1403 0 +2.73(+0.19%)
May 23, 2018 1396 1407 1391 1401 0 +1.52(+0.11%)
May 22, 2018 1393 1412 1393 1399 0 +7.02(+0.50%)
May 21, 2018 1418 1421 1389 1392 0 -23.15(-1.64%)
May 18, 2018 1416 1423 1401 1415 0 -3.45(-0.24%)
May 17, 2018 1417 1431 1404 1419 0 -1.41(-0.10%)
May 16, 2018 1397 1423 1393 1420 0 +24.74(+1.77%)
May 15, 2018 1360 1401 1360 1395 0 +30.87(+2.26%)
May 14, 2018 1390 1394 1359 1365 0 -26.15(-1.88%)
May 11, 2018 1379 1405 1369 1391 0 +13.04(+0.95%)
May 10, 2018 1378 1389 1365 1378 0 +4.11(+0.30%)
May 09, 2018 1376 1381 1358 1374 0 -4.35(-0.32%)
May 08, 2018 1384 1413 1365 1378 0 -9.42(-0.68%)
May 07, 2018 1361 1390 1353 1387 0 +25.46(+1.87%)
May 04, 2018 1345 1367 1339 1362 0 +10.47(+0.77%)
May 03, 2018 1364 1368 1341 1351 0 -15.67(-1.15%)
May 02, 2018 1349 1378 1349 1367 0 -1.60(-0.12%)
May 01, 2018 1393 1396 1339 1369 0 -29.03(-2.08%)
Apr 30, 2018 1367 1409 1364 1398 0 +25.98(+1.89%)
Apr 27, 2018 1357 1417 1349 1372 0 +22.52(+1.67%)
Apr 26, 2018 1349 1373 1320 1349 0 +2.04(+0.15%)
Apr 25, 2018 1355 1368 1334 1347 0 -5.59(-0.41%)
Apr 24, 2018 1361 1372 1340 1353 0 +5.70(+0.42%)
Apr 23, 2018 1243 1356 1234 1347 0 +59.93(+4.66%)
Apr 20, 2018 1317 1333 1262 1287 0 -27.25(-2.07%)
Apr 19, 2018 1341 1349 1307 1314 0 -28.91(-2.15%)
Apr 18, 2018 1367 1369 1339 1343 0 -18.96(-1.39%)
Apr 17, 2018 1405 1411 1361 1362 0 -33.28(-2.38%)
Apr 16, 2018 1401 1408 1388 1396 0 +5.61(+0.40%)
Apr 13, 2018 1385 1396 1371 1390 0 +9.28(+0.67%)
Apr 12, 2018 1379 1392 1361 1381 0 +2.51(+0.18%)
Apr 11, 2018 1337 1387 1333 1378 0 +39.10(+2.92%)
Apr 10, 2018 1324 1346 1316 1339 0 +30.12(+2.30%)
Apr 09, 2018 1316 1339 1307 1309 0 -0.88(-0.07%)
Apr 06, 2018 1311 1329 1301 1310 0 -14.03(-1.06%)
Apr 05, 2018 1329 1340 1321 1324 0 +3.39(+0.26%)
Apr 04, 2018 1301 1325 1295 1320 0 +11.49(+0.88%)
Apr 03, 2018 1306 1322 1294 1309 0 +8.28(+0.64%)
Apr 02, 2018 1305 1317 1294 1301 0 -8.32(-0.64%)
Mar 29, 2018 1309 1309 1309 1309 0 +6.74(+0.52%)
Mar 28, 2018 1309 1324 1296 1302 0 -5.39(-0.41%)
Mar 27, 2018 1320 1337 1291 1308 0 -6.25(-0.48%)
Mar 26, 2018 1320 1325 1299 1314 0 +3.49(+0.27%)
Mar 23, 2018 1314 1334 1300 1310 0 +4.87(+0.37%)
Mar 22, 2018 1315 1325 1299 1306 0 -18.33(-1.38%)
Mar 21, 2018 1323 1340 1309 1324 0 +4.97(+0.38%)
Mar 20, 2018 1337 1343 1308 1319 0 -15.52(-1.16%)
Mar 19, 2018 1358 1367 1328 1334 0 -32.56(-2.38%)
Mar 16, 2018 1372 1382 1360 1367 0 -3.92(-0.29%)
Mar 15, 2018 1377 1386 1358 1371 0 -13.95(-1.01%)
Mar 14, 2018 1406 1413 1367 1385 0 -17.91(-1.28%)
Mar 13, 2018 1402 1403 1399 1403 0 -22.58(-1.58%)
Mar 12, 2018 1447 1452 1417 1425 0 -10.90(-0.76%)
Mar 09, 2018 1440 1458 1405 1436 0 -53.65(-3.60%)
Mar 08, 2018 1498 1507 1484 1490 0 -9.56(-0.64%)
Mar 07, 2018 1499 1539 1495 1499 0 -31.11(-2.03%)
Mar 06, 2018 1541 1546 1518 1531 0 -9.67(-0.63%)
Mar 05, 2018 1527 1562 1517 1540 0 +8.36(+0.55%)
Mar 02, 2018 1489 1537 1484 1532 0 +34.61(+2.31%)
Mar 01, 2018 1517 1530 1487 1497 0 -14.05(-0.93%)
Feb 28, 2018 1537 1551 1509 1511 0 -20.55(-1.34%)
Feb 27, 2018 1552 1577 1522 1532 0 -16.99(-1.10%)
Feb 26, 2018 1544 1562 1511 1549 0 -4.41(-0.28%)
Feb 23, 2018 1554 1571 1531 1553 0 +1.59(+0.10%)
Feb 22, 2018 1568 1571 1547 1552 0 -30.43(-1.92%)
Feb 21, 2018 1556 1602 1549 1582 0 +30.09(+1.94%)
Feb 20, 2018 1560 1569 1540 1552 0 -14.38(-0.92%)
Feb 16, 2018 1566 1566 1566 1566 0 +4.37(+0.28%)
Feb 15, 2018 1543 1573 1523 1562 0 +20.27(+1.31%)
Feb 14, 2018 1517 1550 1504 1542 0 +17.12(+1.12%)
Feb 13, 2018 1525 1525 1514 1525 0 -40.26(-2.57%)
Feb 12, 2018 1578 1614 1549 1565 0 -9.47(-0.60%)
Feb 09, 2018 1539 1592 1507 1574 0 +50.04(+3.28%)
Feb 08, 2018 1552 1617 1517 1524 0 -91.69(-5.67%)
Feb 07, 2018 1500 1625 1495 1616 0 +94.63(+6.22%)
Feb 06, 2018 1460 1531 1445 1521 0 +26.25(+1.76%)
Feb 05, 2018 1509 1537 1485 1495 0 -19.33(-1.28%)
Feb 02, 2018 1461 1540 1447 1514 0 +17.35(+1.16%)
Feb 01, 2018 1494 1519 1465 1497 0 -2.48(-0.17%)
Jan 31, 2018 1504 1510 1488 1500 0 -0.94(-0.06%)
Jan 30, 2018 1499 1519 1484 1501 0 -3.15(-0.21%)
Jan 29, 2018 1502 1516 1484 1504 0 -4.13(-0.27%)
Jan 26, 2018 1535 1549 1480 1508 0 -25.52(-1.66%)
Jan 25, 2018 1559 1572 1524 1533 0 -20.40(-1.31%)
Jan 24, 2018 1549 1587 1517 1554 0 -1.30(-0.08%)
Jan 23, 2018 1477 1619 1447 1555 0 +88.65(+6.05%)
Jan 22, 2018 1482 1488 1445 1466 0 -20.18(-1.36%)
Jan 19, 2018 1438 1492 1422 1487 0 +48.36(+3.36%)
Jan 18, 2018 1440 1466 1401 1438 0 -10.07(-0.70%)
Jan 17, 2018 1446 1476 1441 1448 0 +3.70(+0.26%)
Jan 16, 2018 1463 1469 1440 1445 0 -16.39(-1.12%)
Jan 12, 2018 1461 1461 1461 1461 0 -5.17(-0.35%)
Jan 11, 2018 1466 1473 1435 1466 0 -4.90(-0.33%)
Jan 10, 2018 1472 1497 1466 1471 0 -21.93(-1.47%)
Jan 09, 2018 1489 1516 1479 1493 0 +8.68(+0.58%)
Jan 08, 2018 1485 1508 1466 1484 0 -4.34(-0.29%)
Jan 05, 2018 1467 1494 1450 1489 0 +28.73(+1.97%)
Jan 04, 2018 1475 1482 1457 1460 0 -12.80(-0.87%)
Jan 03, 2018 1480 1487 1451 1473 0 -5.36(-0.36%)
Jan 02, 2018 1455 1487 1446 1478 0 +31.57(+2.18%)
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%)
Oct 02, 2017 1519 1525 1499 1521 0 -2.72(-0.18%)
Sep 29, 2017 1503 1527 1501 1524 0 +20.55(+1.37%)
Sep 28, 2017 1504 1516 1492 1504 0 -1.60(-0.11%)
Sep 27, 2017 1512 1515 1497 1505 0 -1.55(-0.10%)
Sep 26, 2017 1494 1515 1489 1507 0 +16.34(+1.10%)
Sep 25, 2017 1478 1497 1468 1490 0 +10.59(+0.72%)
Sep 22, 2017 1477 1493 1460 1480 0 +0.01(+0.00%)
Sep 21, 2017 1484 1490 1467 1480 0 -7.69(-0.52%)
Sep 20, 2017 1490 1494 1469 1487 0 +5.00(+0.34%)
Sep 19, 2017 1457 1515 1453 1482 0 +24.69(+1.69%)
Sep 18, 2017 1508 1514 1447 1458 0 -46.32(-3.08%)
Sep 15, 2017 1508 1523 1500 1504 0 -1.98(-0.13%)
Sep 14, 2017 1514 1525 1497 1506 0 -16.70(-1.10%)
Sep 13, 2017 1497 1525 1494 1523 0 +22.60(+1.51%)
Sep 12, 2017 1508 1517 1486 1500 0 -5.91(-0.39%)
Sep 11, 2017 1492 1517 1486 1506 0 +27.51(+1.86%)
Sep 08, 2017 1467 1489 1448 1479 0 +7.12(+0.48%)
Sep 07, 2017 1489 1497 1461 1471 0 -14.78(-0.99%)
Sep 06, 2017 1526 1532 1467 1486 0 -35.78(-2.35%)
Sep 05, 2017 1549 1551 1516 1522 0 -38.99(-2.50%)
Sep 01, 2017 1556 1571 1548 1561 0 +8.64(+0.56%)
Aug 31, 2017 1525 1557 1523 1552 0 +35.20(+2.32%)
Aug 30, 2017 1513 1523 1503 1517 0 +5.21(+0.34%)
Aug 29, 2017 1515 1525 1506 1512 0 -8.41(-0.55%)
Aug 28, 2017 1529 1531 1514 1520 0 -6.44(-0.42%)
Aug 25, 2017 1523 1538 1517 1527 0 +8.27(+0.54%)
Aug 24, 2017 1503 1524 1499 1519 0 +18.34(+1.22%)
Aug 23, 2017 1513 1515 1497 1500 0 -14.50(-0.96%)
Aug 22, 2017 1523 1526 1509 1515 0 -6.42(-0.42%)
Aug 21, 2017 1535 1540 1513 1521 0 -19.20(-1.25%)
Aug 18, 2017 1561 1565 1536 1540 0 -27.98(-1.78%)
Aug 17, 2017 1591 1596 1567 1568 0 -26.60(-1.67%)
Aug 16, 2017 1590 1610 1583 1595 0 +4.79(+0.30%)
Aug 15, 2017 1588 1595 1576 1590 0 +2.21(+0.14%)
Aug 14, 2017 1594 1603 1583 1588 0 +5.64(+0.36%)
Aug 11, 2017 1596 1602 1575 1582 0 -9.81(-0.62%)
Aug 10, 2017 1615 1623 1587 1592 0 -31.45(-1.94%)
Aug 09, 2017 1642 1646 1619 1624 0 -27.28(-1.65%)
Aug 08, 2017 1677 1683 1646 1651 0 -27.45(-1.64%)
Aug 07, 2017 1691 1693 1673 1678 0 -11.45(-0.68%)
Aug 04, 2017 1702 1705 1676 1690 0 -4.12(-0.24%)
Aug 03, 2017 1712 1723 1684 1694 0 -27.27(-1.58%)
Aug 02, 2017 1732 1746 1700 1721 0 -15.92(-0.92%)
Aug 01, 2017 1747 1757 1726 1737 0 -8.01(-0.46%)
Jul 31, 2017 1743 1749 1719 1745 0 +12.46(+0.72%)
Jul 28, 2017 1750 1753 1712 1733 0 -57.90(-3.23%)
Jul 27, 2017 1776 1793 1755 1790 0 +16.81(+0.95%)
Jul 26, 2017 1776 1787 1760 1774 0 -7.22(-0.41%)
Jul 25, 2017 1787 1801 1748 1781 0 +22.31(+1.27%)
Jul 24, 2017 1842 1847 1736 1759 0 -143.37(-7.54%)
Jul 21, 2017 1880 1906 1872 1902 0 +20.39(+1.08%)
Jul 20, 2017 1876 1890 1853 1882 0 +9.56(+0.51%)
Jul 19, 2017 1854 1882 1845 1872 0 +20.04(+1.08%)
Jul 18, 2017 1845 1860 1828 1852 0 +5.68(+0.31%)
Jul 17, 2017 1851 1863 1842 1846 0 -8.93(-0.48%)
Jul 14, 2017 1838 1860 1836 1855 0 +24.59(+1.34%)
Jul 13, 2017 1844 1856 1830 1831 0 -17.57(-0.95%)
Jul 12, 2017 1855 1858 1838 1848 0 +7.10(+0.39%)
Jul 11, 2017 1844 1846 1825 1841 0 +0.47(+0.03%)
Jul 10, 2017 1835 1851 1822 1841 0 +4.93(+0.27%)
Jul 07, 2017 1830 1844 1824 1836 0 +10.45(+0.57%)
Jul 06, 2017 1830 1843 1810 1825 0 -15.74(-0.85%)
Jul 05, 2017 1825 1857 1819 1841 0 +13.01(+0.71%)
Jul 03, 2017 1858 1863 1821 1828 0 -24.01(-1.30%)
Jun 30, 2017 1836 1862 1821 1852 0 +34.49(+1.90%)
Jun 29, 2017 1817 1828 1793 1817 0 -2.42(-0.13%)
Jun 28, 2017 1817 1839 1811 1820 0 +6.42(+0.35%)
Jun 27, 2017 1823 1839 1806 1813 0 -15.30(-0.84%)
Jun 26, 2017 1833 1836 1814 1829 0 -2.45(-0.13%)
Jun 23, 2017 1836 1851 1798 1831 0 +26.03(+1.44%)
Jun 22, 2017 1810 1824 1787 1805 0 +1.68(+0.09%)
Jun 21, 2017 1810 1817 1779 1804 0 -2.92(-0.16%)
Jun 20, 2017 1813 1828 1797 1806 0 -10.71(-0.59%)
Jun 19, 2017 1825 1830 1799 1817 0 +9.69(+0.54%)
Jun 16, 2017 1790 1821 1783 1807 0 +8.44(+0.47%)
Jun 15, 2017 1819 1845 1781 1799 0 -46.31(-2.51%)
Jun 14, 2017 1871 1876 1822 1845 0 -23.04(-1.23%)
Jun 13, 2017 1840 1877 1824 1868 0 +30.62(+1.67%)
Jun 12, 2017 1831 1851 1813 1838 0 +4.50(+0.25%)
Jun 09, 2017 1853 1859 1828 1833 0 -10.94(-0.59%)
Jun 08, 2017 1838 1847 1830 1844 0 +3.04(+0.17%)
Jun 07, 2017 1854 1861 1832 1841 0 -8.15(-0.44%)
Jun 06, 2017 1845 1863 1826 1849 0 +2.19(+0.12%)
Jun 05, 2017 1831 1851 1821 1847 0 +13.68(+0.75%)
Jun 02, 2017 1829 1854 1815 1833 0 +6.54(+0.36%)
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.