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 29, 2020 1084 1088 1058 1075 0 -6.43(-0.59%)
May 28, 2020 1107 1112 1072 1082 0 -12.49(-1.14%)
May 27, 2020 1089 1116 1071 1094 0 +23.66(+2.21%)
May 26, 2020 1011 1074 1002 1070 0 +91.45(+9.34%)
May 22, 2020 996.87 1005 970.16 979.03 0 -20.16(-2.02%)
May 21, 2020 988.05 1002 974.32 999.19 0 +4.96(+0.50%)
May 20, 2020 994.65 1005 984.30 994.23 0 +14.40(+1.47%)
May 19, 2020 991.93 999.73 972.62 979.83 0 -6.99(-0.71%)
May 18, 2020 976.87 1010 969.82 986.82 0 +42.10(+4.46%)
May 15, 2020 939.55 952.66 920.65 944.72 0 -0.62(-0.07%)
May 14, 2020 911.87 948.64 880.50 945.35 0 +22.41(+2.43%)
May 13, 2020 963.74 964.32 906.56 922.94 0 -40.78(-4.23%)
May 12, 2020 1005 1009 963.28 963.72 0 -39.14(-3.90%)
May 11, 2020 1011 1019 989.04 1003 0 -19.34(-1.89%)
May 08, 2020 1010 1030 1000 1022 0 +22.86(+2.29%)
May 07, 2020 988.73 1016 978.31 999.34 0 +28.59(+2.95%)
May 06, 2020 975.37 1006 944.07 970.75 0 -17.76(-1.80%)
May 05, 2020 1028 1035 986.55 988.50 0 -19.88(-1.97%)
May 04, 2020 985.88 1011 966.95 1008 0 +12.03(+1.21%)
May 01, 2020 1024 1030 988.79 996.35 0 -50.67(-4.84%)
Apr 30, 2020 1053 1075 1028 1047 0 -13.94(-1.31%)
Apr 29, 2020 1110 1119 1054 1061 0 -64.85(-5.76%)
Apr 28, 2020 1128 1162 1114 1126 0 +24.48(+2.22%)
Apr 27, 2020 1078 1112 1075 1101 0 +35.75(+3.35%)
Apr 24, 2020 1054 1077 1028 1066 0 +22.02(+2.11%)
Apr 23, 2020 1058 1072 1041 1044 0 -13.23(-1.25%)
Apr 22, 2020 1058 1071 1045 1057 0 +17.39(+1.67%)
Apr 21, 2020 1062 1087 1032 1039 0 -52.25(-4.79%)
Apr 20, 2020 1081 1122 1074 1092 0 -1.15(-0.11%)
Apr 17, 2020 1106 1117 1079 1093 0 +33.95(+3.21%)
Apr 16, 2020 1053 1070 1035 1059 0 +15.60(+1.50%)
Apr 15, 2020 1044 1057 1021 1043 0 -48.59(-4.45%)
Apr 14, 2020 1105 1122 1081 1092 0 +6.49(+0.60%)
Apr 13, 2020 1095 1106 1052 1085 0 -15.80(-1.43%)
Apr 09, 2020 1077 1139 1067 1101 0 +39.92(+3.76%)
Apr 08, 2020 1066 1088 1037 1061 0 +4.40(+0.42%)
Apr 07, 2020 1065 1087 1040 1057 0 +35.53(+3.48%)
Apr 06, 2020 1014 1039 997.23 1021 0 +61.54(+6.41%)
Apr 03, 2020 1014 1034 952.26 959.76 0 -54.25(-5.35%)
Apr 02, 2020 1010 1033 983.78 1014 0 +1.20(+0.12%)
Apr 01, 2020 994.76 1043 971.55 1013 0 -28.87(-2.77%)
Mar 31, 2020 1041 1070 1026 1042 0 -7.96(-0.76%)
Mar 30, 2020 969.42 1064 965.33 1050 0 +73.79(+7.56%)
Mar 27, 2020 957.69 1001 945.07 975.85 0 -37.23(-3.67%)
Mar 26, 2020 980.30 1056 957.51 1013 0 +31.55(+3.21%)
Mar 25, 2020 939.41 1034 921.79 981.53 0 +51.67(+5.56%)
Mar 24, 2020 828.28 934.65 817.06 929.85 0 +150.13(+19.25%)
Mar 23, 2020 790.80 820.45 730.44 779.72 0 +57.69(+7.99%)
Mar 20, 2020 775.04 809.92 710.13 722.03 0 -44.27(-5.78%)
Mar 19, 2020 755.31 826.23 735.65 766.31 0 +4.04(+0.53%)
Mar 18, 2020 724.50 799.84 677.01 762.27 0 -4.16(-0.54%)
Mar 17, 2020 738.52 806.98 721.27 766.43 0 +46.83(+6.51%)
Mar 16, 2020 757.32 792.66 694.22 719.60 0 -124.41(-14.74%)
Mar 13, 2020 858.36 884.34 793.07 844.00 0 +23.62(+2.88%)
Mar 12, 2020 885.15 895.48 794.59 820.38 0 -131.48(-13.81%)
Mar 11, 2020 999.60 1010 938.03 951.86 0 -79.06(-7.67%)
Mar 10, 2020 1065 1070 986.64 1031 0 +6.51(+0.64%)
Mar 09, 2020 1065 1083 1022 1024 0 -113.80(-10.00%)
Mar 06, 2020 1143 1166 1112 1138 0 -44.71(-3.78%)
Mar 05, 2020 1192 1202 1163 1183 0 -43.41(-3.54%)
Mar 04, 2020 1197 1227 1181 1226 0 +53.22(+4.54%)
Mar 03, 2020 1208 1237 1166 1173 0 -45.43(-3.73%)
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.