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, 2018 1539 1539 1539 1539 0 -4.31(-0.28%)
Aug 30, 2018 1563 1569 1541 1543 0 -20.58(-1.32%)
Aug 29, 2018 1564 1583 1545 1563 0 -6.35(-0.40%)
Aug 28, 2018 1567 1582 1562 1570 0 +0.28(+0.02%)
Aug 27, 2018 1561 1574 1555 1570 0 +13.43(+0.86%)
Aug 24, 2018 1545 1561 1538 1556 0 +16.04(+1.04%)
Aug 23, 2018 1550 1555 1534 1540 0 -11.25(-0.73%)
Aug 22, 2018 1540 1557 1534 1551 0 +9.08(+0.59%)
Aug 21, 2018 1538 1560 1536 1542 0 +4.59(+0.30%)
Aug 20, 2018 1532 1546 1523 1538 0 +11.60(+0.76%)
Aug 17, 2018 1519 1535 1516 1526 0 +6.36(+0.42%)
Aug 16, 2018 1526 1530 1507 1520 0 -7.60(-0.50%)
Aug 15, 2018 1524 1537 1508 1527 0 -1.62(-0.11%)
Aug 14, 2018 1537 1550 1523 1529 0 -7.40(-0.48%)
Aug 13, 2018 1536 1544 1522 1536 0 +5.81(+0.38%)
Aug 10, 2018 1524 1539 1510 1530 0 -1.95(-0.13%)
Aug 09, 2018 1521 1539 1514 1532 0 +9.76(+0.64%)
Aug 08, 2018 1544 1546 1511 1523 0 -16.44(-1.07%)
Aug 07, 2018 1555 1560 1532 1539 0 -12.42(-0.80%)
Aug 06, 2018 1552 1559 1541 1552 0 -3.38(-0.22%)
Aug 03, 2018 1549 1572 1541 1555 0 +8.99(+0.58%)
Aug 02, 2018 1535 1562 1529 1546 0 +2.98(+0.19%)
Aug 01, 2018 1542 1555 1527 1543 0 -10.88(-0.70%)
Jul 31, 2018 1536 1561 1498 1554 0 +13.14(+0.85%)
Jul 30, 2018 1562 1570 1537 1541 0 -23.72(-1.52%)
Jul 27, 2018 1569 1580 1543 1564 0 +4.24(+0.27%)
Jul 26, 2018 1537 1576 1521 1560 0 -28.65(-1.80%)
Jul 25, 2018 1585 1605 1572 1589 0 +0.73(+0.05%)
Jul 24, 2018 1636 1649 1578 1588 0 -56.98(-3.46%)
Jul 23, 2018 1629 1667 1562 1645 0 +149.99(+10.03%)
Jul 20, 2018 1489 1500 1475 1495 0 +0.58(+0.04%)
Jul 19, 2018 1490 1500 1466 1494 0 +2.23(+0.15%)
Jul 18, 2018 1496 1511 1485 1492 0 -15.24(-1.01%)
Jul 17, 2018 1502 1520 1496 1508 0 -1.49(-0.10%)
Jul 16, 2018 1514 1525 1491 1509 0 -28.73(-1.87%)
Jul 13, 2018 1566 1571 1531 1538 0 -31.21(-1.99%)
Jul 12, 2018 1571 1579 1558 1569 0 +6.36(+0.41%)
Jul 11, 2018 1558 1572 1550 1563 0 -2.86(-0.18%)
Jul 10, 2018 1572 1585 1560 1565 0 -8.97(-0.57%)
Jul 09, 2018 1560 1581 1554 1574 0 +17.63(+1.13%)
Jul 06, 2018 1544 1563 1536 1557 0 +16.80(+1.09%)
Jul 05, 2018 1509 1545 1509 1540 0 +33.14(+2.20%)
Jul 03, 2018 1507 1507 1507 1507 0 +3.94(+0.26%)
Jul 02, 2018 1484 1504 1475 1503 0 +11.12(+0.75%)
Jun 29, 2018 1498 1502 1480 1492 0 +5.68(+0.38%)
Jun 28, 2018 1470 1490 1465 1486 0 -0.89(-0.06%)
Jun 27, 2018 1500 1504 1481 1487 0 -9.62(-0.64%)
Jun 26, 2018 1507 1513 1489 1497 0 -7.81(-0.52%)
Jun 25, 2018 1510 1516 1489 1504 0 -11.94(-0.79%)
Jun 22, 2018 1519 1531 1511 1516 0 +0.60(+0.04%)
Jun 21, 2018 1510 1523 1501 1516 0 +6.55(+0.43%)
Jun 20, 2018 1494 1513 1478 1509 0 +23.04(+1.55%)
Jun 19, 2018 1498 1499 1455 1486 0 -31.66(-2.09%)
Jun 18, 2018 1517 1529 1503 1518 0 +1.28(+0.08%)
Jun 15, 2018 1517 1529 1513 1517 0 -10.30(-0.67%)
Jun 14, 2018 1514 1533 1512 1527 0 +17.74(+1.18%)
Jun 13, 2018 1503 1527 1492 1509 0 -4.28(-0.28%)
Jun 12, 2018 1496 1519 1492 1513 0 +19.44(+1.30%)
Jun 11, 2018 1487 1506 1483 1494 0 +6.78(+0.46%)
Jun 08, 2018 1454 1493 1452 1487 0 +33.13(+2.28%)
Jun 07, 2018 1439 1471 1436 1454 0 +16.42(+1.14%)
Jun 06, 2018 1411 1439 1404 1438 0 +28.57(+2.03%)
Jun 05, 2018 1434 1438 1406 1409 0 -28.62(-1.99%)
Jun 04, 2018 1419 1438 1412 1438 0 +21.51(+1.52%)
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.