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, 2017 1811 1829 1805 1823 0 +15.78(+0.87%)
May 30, 2017 1800 1815 1795 1807 0 +6.76(+0.38%)
May 26, 2017 1794 1809 1780 1800 0 +10.61(+0.59%)
May 25, 2017 1802 1810 1783 1790 0 -4.57(-0.25%)
May 24, 2017 1756 1800 1752 1794 0 +51.37(+2.95%)
May 23, 2017 1757 1759 1732 1743 0 -7.09(-0.41%)
May 22, 2017 1754 1771 1741 1750 0 -5.17(-0.29%)
May 19, 2017 1737 1766 1718 1755 0 +18.59(+1.07%)
May 18, 2017 1738 1744 1719 1737 0 -1.69(-0.10%)
May 17, 2017 1750 1765 1731 1738 0 -31.37(-1.77%)
May 16, 2017 1765 1776 1756 1770 0 +2.47(+0.14%)
May 15, 2017 1775 1783 1759 1767 0 -7.19(-0.41%)
May 12, 2017 1759 1780 1755 1774 0 +7.68(+0.43%)
May 11, 2017 1766 1771 1748 1767 0 -10.01(-0.56%)
May 10, 2017 1761 1780 1755 1777 0 +11.43(+0.65%)
May 09, 2017 1741 1767 1734 1765 0 +21.85(+1.25%)
May 08, 2017 1749 1756 1736 1743 0 -2.10(-0.12%)
May 05, 2017 1732 1747 1724 1746 0 +18.78(+1.09%)
May 04, 2017 1726 1736 1717 1727 0 +4.32(+0.25%)
May 03, 2017 1739 1743 1713 1722 0 -15.72(-0.90%)
May 02, 2017 1734 1744 1726 1738 0 +11.69(+0.68%)
May 01, 2017 1749 1749 1718 1726 0 -16.05(-0.92%)
Apr 28, 2017 1756 1762 1729 1742 0 -19.09(-1.08%)
Apr 27, 2017 1761 1768 1744 1762 0 -1.06(-0.06%)
Apr 26, 2017 1758 1780 1752 1763 0 +1.48(+0.08%)
Apr 25, 2017 1742 1777 1738 1761 0 +13.72(+0.79%)
Apr 24, 2017 1760 1787 1724 1747 0 +56.34(+3.33%)
Apr 21, 2017 1735 1763 1677 1691 0 -98.30(-5.49%)
Apr 20, 2017 1790 1802 1779 1789 0 +8.44(+0.47%)
Apr 19, 2017 1796 1806 1773 1781 0 -6.11(-0.34%)
Apr 18, 2017 1785 1796 1779 1787 0 -1.76(-0.10%)
Apr 17, 2017 1783 1793 1771 1789 0 +10.68(+0.60%)
Apr 13, 2017 1806 1811 1778 1778 0 -31.24(-1.73%)
Apr 12, 2017 1805 1822 1797 1809 0 +1.86(+0.10%)
Apr 11, 2017 1788 1809 1777 1808 0 +15.49(+0.86%)
Apr 10, 2017 1780 1797 1767 1792 0 +13.58(+0.76%)
Apr 07, 2017 1801 1803 1775 1778 0 -19.09(-1.06%)
Apr 06, 2017 1793 1808 1787 1798 0 +3.90(+0.22%)
Apr 05, 2017 1805 1824 1786 1794 0 -9.18(-0.51%)
Apr 04, 2017 1832 1843 1797 1803 0 -35.31(-1.92%)
Apr 03, 2017 1845 1856 1831 1838 0 -5.05(-0.27%)
Mar 31, 2017 1836 1856 1833 1843 0 +8.59(+0.47%)
Mar 30, 2017 1831 1839 1824 1835 0 +0.25(+0.01%)
Mar 29, 2017 1828 1838 1816 1834 0 +0.65(+0.04%)
Mar 28, 2017 1819 1845 1810 1834 0 +11.95(+0.66%)
Mar 27, 2017 1821 1831 1806 1822 0 -10.24(-0.56%)
Mar 24, 2017 1831 1841 1823 1832 0 +2.58(+0.14%)
Mar 23, 2017 1820 1836 1815 1829 0 +12.89(+0.71%)
Mar 22, 2017 1812 1822 1795 1817 0 +2.86(+0.16%)
Mar 21, 2017 1850 1855 1810 1814 0 -29.48(-1.60%)
Mar 20, 2017 1849 1859 1828 1843 0 -6.73(-0.36%)
Mar 17, 2017 1833 1857 1826 1850 0 +19.56(+1.07%)
Mar 16, 2017 1841 1849 1819 1830 0 -9.41(-0.51%)
Mar 15, 2017 1817 1845 1804 1840 0 +27.22(+1.50%)
Mar 14, 2017 1814 1827 1803 1812 0 -2.72(-0.15%)
Mar 13, 2017 1816 1823 1806 1815 0 +0.15(+0.01%)
Mar 10, 2017 1816 1821 1803 1815 0 +11.05(+0.61%)
Mar 09, 2017 1807 1811 1792 1804 0 +1.44(+0.08%)
Mar 08, 2017 1799 1811 1793 1803 0 +5.07(+0.28%)
Mar 07, 2017 1804 1817 1792 1798 0 -11.37(-0.63%)
Mar 06, 2017 1813 1820 1803 1809 0 -8.03(-0.44%)
Mar 03, 2017 1812 1820 1801 1817 0 +4.87(+0.27%)
Mar 02, 2017 1821 1833 1808 1812 0 -9.61(-0.53%)
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.