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 31, 2017 1525 1557 1523 1552 0 +35.20(+2.32%)
Aug 30, 2017 1513 1523 1503 1517 0 +5.21(+0.34%)
Aug 29, 2017 1515 1525 1506 1512 0 -8.41(-0.55%)
Aug 28, 2017 1529 1531 1514 1520 0 -6.44(-0.42%)
Aug 25, 2017 1523 1538 1517 1527 0 +8.27(+0.54%)
Aug 24, 2017 1503 1524 1499 1519 0 +18.34(+1.22%)
Aug 23, 2017 1513 1515 1497 1500 0 -14.50(-0.96%)
Aug 22, 2017 1523 1526 1509 1515 0 -6.42(-0.42%)
Aug 21, 2017 1535 1540 1513 1521 0 -19.20(-1.25%)
Aug 18, 2017 1561 1565 1536 1540 0 -27.98(-1.78%)
Aug 17, 2017 1591 1596 1567 1568 0 -26.60(-1.67%)
Aug 16, 2017 1590 1610 1583 1595 0 +4.79(+0.30%)
Aug 15, 2017 1588 1595 1576 1590 0 +2.21(+0.14%)
Aug 14, 2017 1594 1603 1583 1588 0 +5.64(+0.36%)
Aug 11, 2017 1596 1602 1575 1582 0 -9.81(-0.62%)
Aug 10, 2017 1615 1623 1587 1592 0 -31.45(-1.94%)
Aug 09, 2017 1642 1646 1619 1624 0 -27.28(-1.65%)
Aug 08, 2017 1677 1683 1646 1651 0 -27.45(-1.64%)
Aug 07, 2017 1691 1693 1673 1678 0 -11.45(-0.68%)
Aug 04, 2017 1702 1705 1676 1690 0 -4.12(-0.24%)
Aug 03, 2017 1712 1723 1684 1694 0 -27.27(-1.58%)
Aug 02, 2017 1732 1746 1700 1721 0 -15.92(-0.92%)
Aug 01, 2017 1747 1757 1726 1737 0 -8.01(-0.46%)
Jul 31, 2017 1743 1749 1719 1745 0 +12.46(+0.72%)
Jul 28, 2017 1750 1753 1712 1733 0 -57.90(-3.23%)
Jul 27, 2017 1776 1793 1755 1790 0 +16.81(+0.95%)
Jul 26, 2017 1776 1787 1760 1774 0 -7.22(-0.41%)
Jul 25, 2017 1787 1801 1748 1781 0 +22.31(+1.27%)
Jul 24, 2017 1842 1847 1736 1759 0 -143.37(-7.54%)
Jul 21, 2017 1880 1906 1872 1902 0 +20.39(+1.08%)
Jul 20, 2017 1876 1890 1853 1882 0 +9.56(+0.51%)
Jul 19, 2017 1854 1882 1845 1872 0 +20.04(+1.08%)
Jul 18, 2017 1845 1860 1828 1852 0 +5.68(+0.31%)
Jul 17, 2017 1851 1863 1842 1846 0 -8.93(-0.48%)
Jul 14, 2017 1838 1860 1836 1855 0 +24.59(+1.34%)
Jul 13, 2017 1844 1856 1830 1831 0 -17.57(-0.95%)
Jul 12, 2017 1855 1858 1838 1848 0 +7.10(+0.39%)
Jul 11, 2017 1844 1846 1825 1841 0 +0.47(+0.03%)
Jul 10, 2017 1835 1851 1822 1841 0 +4.93(+0.27%)
Jul 07, 2017 1830 1844 1824 1836 0 +10.45(+0.57%)
Jul 06, 2017 1830 1843 1810 1825 0 -15.74(-0.85%)
Jul 05, 2017 1825 1857 1819 1841 0 +13.01(+0.71%)
Jul 03, 2017 1858 1863 1821 1828 0 -24.01(-1.30%)
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%)
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.