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 (%)
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%)
Jun 01, 2017 1824 1842 1814 1827 0 +4.03(+0.22%)
May 31, 2017 1811 1829 1805 1823 0 +15.78(+0.87%)
May 30, 2017 1800 1815 1795 1807 0 +6.76(+0.38%)
May 26, 2017 1794 1809 1780 1800 0 +10.61(+0.59%)
May 25, 2017 1802 1810 1783 1790 0 -4.57(-0.25%)
May 24, 2017 1756 1800 1752 1794 0 +51.37(+2.95%)
May 23, 2017 1757 1759 1732 1743 0 -7.09(-0.41%)
May 22, 2017 1754 1771 1741 1750 0 -5.17(-0.29%)
May 19, 2017 1737 1766 1718 1755 0 +18.59(+1.07%)
May 18, 2017 1738 1744 1719 1737 0 -1.69(-0.10%)
May 17, 2017 1750 1765 1731 1738 0 -31.37(-1.77%)
May 16, 2017 1765 1776 1756 1770 0 +2.47(+0.14%)
May 15, 2017 1775 1783 1759 1767 0 -7.19(-0.41%)
May 12, 2017 1759 1780 1755 1774 0 +7.68(+0.43%)
May 11, 2017 1766 1771 1748 1767 0 -10.01(-0.56%)
May 10, 2017 1761 1780 1755 1777 0 +11.43(+0.65%)
May 09, 2017 1741 1767 1734 1765 0 +21.85(+1.25%)
May 08, 2017 1749 1756 1736 1743 0 -2.10(-0.12%)
May 05, 2017 1732 1747 1724 1746 0 +18.78(+1.09%)
May 04, 2017 1726 1736 1717 1727 0 +4.32(+0.25%)
May 03, 2017 1739 1743 1713 1722 0 -15.72(-0.90%)
May 02, 2017 1734 1744 1726 1738 0 +11.69(+0.68%)
May 01, 2017 1749 1749 1718 1726 0 -16.05(-0.92%)
Apr 28, 2017 1756 1762 1729 1742 0 -19.09(-1.08%)
Apr 27, 2017 1761 1768 1744 1762 0 -1.06(-0.06%)
Apr 26, 2017 1758 1780 1752 1763 0 +1.48(+0.08%)
Apr 25, 2017 1742 1777 1738 1761 0 +13.72(+0.79%)
Apr 24, 2017 1760 1787 1724 1747 0 +56.34(+3.33%)
Apr 21, 2017 1735 1763 1677 1691 0 -98.30(-5.49%)
Apr 20, 2017 1790 1802 1779 1789 0 +8.44(+0.47%)
Apr 19, 2017 1796 1806 1773 1781 0 -6.11(-0.34%)
Apr 18, 2017 1785 1796 1779 1787 0 -1.76(-0.10%)
Apr 17, 2017 1783 1793 1771 1789 0 +10.68(+0.60%)
Apr 13, 2017 1806 1811 1778 1778 0 -31.24(-1.73%)
Apr 12, 2017 1805 1822 1797 1809 0 +1.86(+0.10%)
Apr 11, 2017 1788 1809 1777 1808 0 +15.49(+0.86%)
Apr 10, 2017 1780 1797 1767 1792 0 +13.58(+0.76%)
Apr 07, 2017 1801 1803 1775 1778 0 -19.09(-1.06%)
Apr 06, 2017 1793 1808 1787 1798 0 +3.90(+0.22%)
Apr 05, 2017 1805 1824 1786 1794 0 -9.18(-0.51%)
Apr 04, 2017 1832 1843 1797 1803 0 -35.31(-1.92%)
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.