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, 2019 1363 1372 1331 1333 0 -53.36(-3.85%)
May 30, 2019 1379 1400 1370 1386 0 +8.13(+0.59%)
May 29, 2019 1384 1391 1365 1378 0 -13.09(-0.94%)
May 28, 2019 1405 1415 1390 1391 0 -7.94(-0.57%)
May 24, 2019 1399 1417 1394 1399 0 +3.52(+0.25%)
May 23, 2019 1395 1414 1385 1395 0 -11.37(-0.81%)
May 22, 2019 1383 1419 1380 1407 0 +20.22(+1.46%)
May 21, 2019 1378 1392 1371 1386 0 +10.80(+0.79%)
May 20, 2019 1372 1382 1358 1376 0 -7.06(-0.51%)
May 17, 2019 1399 1412 1376 1383 0 -21.52(-1.53%)
May 16, 2019 1402 1415 1391 1404 0 +3.54(+0.25%)
May 15, 2019 1390 1416 1381 1401 0 +8.01(+0.58%)
May 14, 2019 1383 1412 1377 1393 0 +14.82(+1.08%)
May 13, 2019 1408 1408 1365 1378 0 -59.45(-4.14%)
May 10, 2019 1434 1448 1406 1437 0 -2.74(-0.19%)
May 09, 2019 1436 1443 1414 1440 0 -5.84(-0.40%)
May 08, 2019 1443 1459 1431 1446 0 +0.10(+0.01%)
May 07, 2019 1470 1480 1440 1446 0 -37.07(-2.50%)
May 06, 2019 1473 1492 1454 1483 0 -16.66(-1.11%)
May 03, 2019 1497 1510 1468 1499 0 +9.05(+0.61%)
May 02, 2019 1472 1493 1457 1490 0 +18.51(+1.26%)
May 01, 2019 1483 1500 1469 1472 0 -1.90(-0.13%)
Apr 30, 2019 1478 1488 1457 1474 0 -7.69(-0.52%)
Apr 29, 2019 1480 1521 1458 1482 0 +1.12(+0.08%)
Apr 26, 2019 1508 1531 1470 1480 0 +8.10(+0.55%)
Apr 25, 2019 1460 1499 1442 1472 0 -26.13(-1.74%)
Apr 24, 2019 1463 1504 1451 1498 0 +37.35(+2.56%)
Apr 23, 2019 1454 1494 1440 1461 0 +149.45(+11.39%)
Apr 22, 2019 1332 1344 1309 1312 0 -27.57(-2.06%)
Apr 18, 2019 1372 1374 1334 1339 0 -31.71(-2.31%)
Apr 17, 2019 1375 1387 1338 1371 0 -3.25(-0.24%)
Apr 16, 2019 1353 1376 1344 1374 0 +24.25(+1.80%)
Apr 15, 2019 1353 1360 1345 1350 0 -8.11(-0.60%)
Apr 12, 2019 1342 1362 1338 1358 0 +21.70(+1.62%)
Apr 11, 2019 1337 1345 1329 1336 0 +2.77(+0.21%)
Apr 10, 2019 1329 1339 1321 1334 0 +6.71(+0.51%)
Apr 09, 2019 1342 1342 1317 1327 0 -17.96(-1.34%)
Apr 08, 2019 1341 1352 1338 1345 0 -0.86(-0.06%)
Apr 05, 2019 1342 1352 1338 1346 0 +6.66(+0.50%)
Apr 04, 2019 1319 1343 1314 1339 0 +18.07(+1.37%)
Apr 03, 2019 1331 1340 1311 1321 0 -7.10(-0.53%)
Apr 02, 2019 1321 1337 1313 1328 0 +5.09(+0.38%)
Apr 01, 2019 1319 1326 1306 1323 0 +10.14(+0.77%)
Mar 29, 2019 1324 1328 1310 1313 0 -6.84(-0.52%)
Mar 28, 2019 1320 1334 1312 1320 0 +3.68(+0.28%)
Mar 27, 2019 1323 1332 1303 1316 0 -5.12(-0.39%)
Mar 26, 2019 1318 1329 1310 1321 0 +11.66(+0.89%)
Mar 25, 2019 1300 1313 1290 1309 0 +6.87(+0.53%)
Mar 22, 2019 1324 1326 1284 1303 0 -24.47(-1.84%)
Mar 21, 2019 1341 1343 1313 1327 0 -22.14(-1.64%)
Mar 20, 2019 1369 1377 1345 1349 0 -23.69(-1.73%)
Mar 19, 2019 1386 1400 1368 1373 0 -11.36(-0.82%)
Mar 18, 2019 1377 1393 1368 1384 0 +10.21(+0.74%)
Mar 15, 2019 1372 1384 1365 1374 0 +2.08(+0.15%)
Mar 14, 2019 1382 1390 1370 1372 0 -8.70(-0.63%)
Mar 13, 2019 1384 1395 1377 1381 0 +0.07(+0.01%)
Mar 12, 2019 1382 1393 1368 1381 0 -1.26(-0.09%)
Mar 11, 2019 1382 1390 1373 1382 0 +3.19(+0.23%)
Mar 08, 2019 1368 1385 1358 1379 0 +2.21(+0.16%)
Mar 07, 2019 1387 1395 1363 1376 0 -15.42(-1.11%)
Mar 06, 2019 1401 1410 1389 1392 0 -12.05(-0.86%)
Mar 05, 2019 1411 1421 1402 1404 0 -3.80(-0.27%)
Mar 04, 2019 1410 1432 1395 1408 0 +6.72(+0.48%)
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.