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 (%)
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%)
May 01, 2013 1904 1907 1867 1874 0 -27.66(-1.45%)
Apr 30, 2013 1878 1907 1866 1901 0 +21.67(+1.15%)
Apr 29, 2013 1868 1884 1859 1880 0 +10.25(+0.55%)
Apr 26, 2013 1884 1883 1867 1869 0 -11.28(-0.60%)
Apr 25, 2013 1861 1892 1855 1881 0 +24.84(+1.34%)
Apr 24, 2013 1862 1868 1845 1856 0 -2.25(-0.12%)
Apr 23, 2013 1855 1866 1825 1858 0 +17.41(+0.95%)
Apr 22, 2013 1840 1872 1825 1841 0 +19.18(+1.05%)
Apr 19, 2013 1811 1825 1798 1822 0 +8.97(+0.49%)
Apr 18, 2013 1799 1825 1778 1813 0 +11.87(+0.66%)
Apr 17, 2013 1842 1855 1794 1801 0 +14.28(+0.80%)
Apr 16, 2013 1786 1795 1774 1786 0 +5.22(+0.29%)
Apr 15, 2013 1818 1832 1779 1781 0 -43.34(-2.38%)
Apr 12, 2013 1829 1835 1816 1824 0 -7.86(-0.43%)
Apr 11, 2013 1828 1844 1822 1832 0 +9.66(+0.53%)
Apr 10, 2013 1798 1824 1792 1823 0 +33.37(+1.86%)
Apr 09, 2013 1772 1796 1763 1789 0 +16.85(+0.95%)
Apr 08, 2013 1764 1774 1756 1772 0 +7.26(+0.41%)
Apr 05, 2013 1747 1767 1734 1765 0 -19.50(-1.09%)
Apr 04, 2013 1772 1793 1765 1785 0 +13.53(+0.76%)
Apr 03, 2013 1807 1811 1768 1771 0 -34.05(-1.89%)
Apr 02, 2013 1803 1817 1792 1805 0 +10.50(+0.59%)
Apr 01, 2013 1806 1813 1791 1795 0 -11.62(-0.64%)
Mar 28, 2013 1806 1806 1806 0 +15.61(+0.87%)
Mar 27, 2013 1785 1800 1782 1791 0 -7.47(-0.42%)
Mar 26, 2013 1803 1806 1790 1798 0 +2.53(+0.14%)
Mar 25, 2013 1811 1816 1779 1796 0 +5.80(+0.32%)
Mar 22, 2013 1767 1792 1753 1790 0 +29.28(+1.66%)
Mar 21, 2013 1742 1765 1739 1761 0 +15.14(+0.87%)
Mar 20, 2013 1742 1754 1736 1745 0 +18.54(+1.07%)
Mar 19, 2013 1734 1743 1714 1727 0 -3.62(-0.21%)
Mar 18, 2013 1727 1742 1720 1731 0 -12.40(-0.71%)
Mar 15, 2013 1736 1754 1735 1743 0 -3.34(-0.19%)
Mar 14, 2013 1736 1749 1731 1746 0 +16.50(+0.95%)
Mar 13, 2013 1720 1735 1708 1730 0 +5.89(+0.34%)
Mar 12, 2013 1726 1731 1714 1724 0 -3.87(-0.22%)
Mar 11, 2013 1710 1729 1705 1728 0 +12.56(+0.73%)
Mar 08, 2013 1711 1723 1695 1715 0 +12.73(+0.75%)
Mar 07, 2013 1698 1715 1692 1702 0 +10.16(+0.60%)
Mar 06, 2013 1698 1713 1688 1692 0 -5.33(-0.31%)
Mar 05, 2013 1685 1703 1680 1698 0 +24.50(+1.46%)
Mar 04, 2013 1667 1681 1664 1673 0 +1.10(+0.07%)
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.