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 (%)
Jul 31, 2013 1807 1809 1784 1787 0 -7.34(-0.41%)
Jul 30, 2013 1814 1819 1787 1795 0 -18.46(-1.02%)
Jul 29, 2013 1813 1823 1803 1813 0 -6.68(-0.37%)
Jul 26, 2013 1793 1824 1792 1820 0 +10.70(+0.59%)
Jul 25, 2013 1796 1814 1795 1809 0 +9.29(+0.52%)
Jul 24, 2013 1823 1827 1793 1800 0 -17.10(-0.94%)
Jul 23, 2013 1814 1833 1805 1817 0 +19.92(+1.11%)
Jul 22, 2013 1802 1819 1775 1797 0 +7.11(+0.40%)
Jul 19, 2013 1827 1833 1779 1790 0 -47.26(-2.57%)
Jul 18, 2013 1825 1848 1820 1837 0 +10.30(+0.56%)
Jul 17, 2013 1815 1874 1810 1827 0 -102.43(-5.31%)
Jul 16, 2013 1947 1954 1920 1929 0 -13.62(-0.70%)
Jul 15, 2013 1957 1970 1932 1943 0 -14.82(-0.76%)
Jul 12, 2013 1945 1963 1942 1958 0 +16.61(+0.86%)
Jul 11, 2013 1955 1957 1923 1941 0 +10.58(+0.55%)
Jul 10, 2013 1928 1935 1913 1930 0 +1.43(+0.07%)
Jul 09, 2013 1931 1950 1923 1929 0 +15.59(+0.81%)
Jul 08, 2013 1912 1927 1906 1913 0 +10.65(+0.56%)
Jul 05, 2013 1883 1907 1872 1903 0 +29.94(+1.60%)
Jul 03, 2013 1873 1873 1873 0 -1.03(-0.05%)
Jul 02, 2013 1886 1897 1867 1874 0 -15.63(-0.83%)
Jul 01, 2013 1875 1895 1868 1890 0 +21.05(+1.13%)
Jun 28, 2013 1850 1882 1844 1868 0 +35.62(+1.94%)
Jun 26, 2013 1847 1855 1822 1833 0 +2.42(+0.13%)
Jun 25, 2013 1830 1837 1809 1830 0 +16.28(+0.90%)
Jun 24, 2013 1819 1826 1809 1814 0 -11.96(-0.65%)
Jun 21, 2013 1830 1840 1811 1826 0 +9.08(+0.50%)
Jun 20, 2013 1847 1854 1814 1817 0 -46.77(-2.51%)
Jun 19, 2013 1859 1886 1855 1864 0 +6.04(+0.33%)
Jun 18, 2013 1836 1860 1834 1858 0 +22.70(+1.24%)
Jun 17, 2013 1846 1861 1824 1835 0 -4.72(-0.26%)
Jun 14, 2013 1852 1864 1838 1840 0 -9.22(-0.50%)
Jun 13, 2013 1814 1853 1812 1849 0 +33.64(+1.85%)
Jun 12, 2013 1856 1858 1814 1815 0 -32.50(-1.76%)
Jun 11, 2013 1836 1858 1821 1848 0 -5.06(-0.27%)
Jun 10, 2013 1855 1875 1846 1853 0 -12.27(-0.66%)
Jun 07, 2013 1844 1867 1834 1865 0 +35.30(+1.93%)
Jun 06, 2013 1823 1831 1807 1830 0 +11.08(+0.61%)
Jun 05, 2013 1847 1852 1816 1819 0 -31.48(-1.70%)
Jun 04, 2013 1856 1865 1835 1850 0 -6.46(-0.35%)
Jun 03, 2013 1849 1864 1832 1857 0 +11.29(+0.61%)
May 31, 2013 1848 1870 1844 1845 0 -11.56(-0.62%)
May 30, 2013 1850 1881 1844 1857 0 +9.41(+0.51%)
May 29, 2013 1894 1898 1844 1848 0 -52.57(-2.77%)
May 28, 2013 1915 1939 1896 1900 0 -0.60(-0.03%)
May 24, 2013 1901 1901 1901 0 +8.58(+0.45%)
May 23, 2013 1896 1904 1879 1892 0 -19.55(-1.02%)
May 22, 2013 1941 1965 1905 1912 0 -35.20(-1.81%)
May 21, 2013 1923 1954 1912 1947 0 +24.82(+1.29%)
May 20, 2013 1937 1944 1916 1922 0 -17.99(-0.93%)
May 17, 2013 1927 1941 1915 1940 0 +26.58(+1.39%)
May 16, 2013 1928 1941 1909 1914 0 -16.68(-0.86%)
May 15, 2013 1926 1939 1918 1930 0 +14.95(+0.78%)
May 13, 2013 1912 1923 1905 1915 0 +3.61(+0.19%)
May 10, 2013 1907 1926 1905 1912 0 -2.64(-0.14%)
May 09, 2013 1925 1932 1907 1914 0 -4.99(-0.26%)
May 08, 2013 1910 1926 1905 1919 0 +12.69(+0.67%)
May 07, 2013 1894 1915 1890 1907 0 +13.41(+0.71%)
May 06, 2013 1888 1898 1872 1893 0 +4.93(+0.26%)
May 03, 2013 1879 1896 1866 1888 0 +22.18(+1.19%)
May 02, 2013 1894 1901 1860 1866 0 -7.60(-0.41%)
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.