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 (%)
Aug 30, 2013 1728 1728 1728 0 +1.71(+0.10%)
Aug 29, 2013 1733 1742 1723 1726 0 -9.63(-0.55%)
Aug 28, 2013 1731 1739 1718 1736 0 +5.89(+0.34%)
Aug 27, 2013 1750 1756 1726 1730 0 -38.58(-2.18%)
Aug 26, 2013 1783 1789 1765 1768 0 -5.83(-0.33%)
Aug 23, 2013 1767 1778 1752 1774 0 +10.64(+0.60%)
Aug 22, 2013 1757 1780 1753 1764 0 +10.72(+0.61%)
Aug 21, 2013 1763 1770 1748 1753 0 -16.76(-0.95%)
Aug 20, 2013 1754 1780 1754 1770 0 +15.14(+0.86%)
Aug 19, 2013 1757 1775 1751 1754 0 -2.67(-0.15%)
Aug 16, 2013 1764 1777 1756 1757 0 -12.84(-0.73%)
Aug 15, 2013 1773 1792 1762 1770 0 -22.33(-1.25%)
Aug 14, 2013 1787 1804 1780 1792 0 -1.12(-0.06%)
Aug 13, 2013 1799 1806 1772 1793 0 +8.66(+0.49%)
Aug 12, 2013 1797 1814 1778 1785 0 -22.71(-1.26%)
Aug 09, 2013 1808 1816 1796 1808 0 -5.54(-0.31%)
Aug 08, 2013 1804 1820 1794 1813 0 +21.40(+1.19%)
Aug 07, 2013 1805 1807 1787 1792 0 -13.60(-0.75%)
Aug 06, 2013 1815 1827 1797 1805 0 -11.21(-0.62%)
Aug 05, 2013 1810 1829 1807 1816 0 -1.03(-0.06%)
Aug 02, 2013 1818 1826 1790 1817 0 -0.72(-0.04%)
Aug 01, 2013 1795 1824 1791 1818 0 +30.96(+1.73%)
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%)
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.