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 30, 2014 1756 1765 1750 1761 0 +5.18(+0.30%)
May 29, 2014 1751 1760 1740 1755 0 +9.14(+0.52%)
May 28, 2014 1756 1758 1739 1746 0 -8.29(-0.47%)
May 27, 2014 1760 1763 1744 1755 0 -0.06(-0.00%)
May 23, 2014 1755 1755 1755 0 -2.95(-0.17%)
May 22, 2014 1745 1760 1738 1758 0 +11.26(+0.64%)
May 21, 2014 1736 1749 1730 1746 0 +0.60(+0.03%)
May 20, 2014 1758 1764 1737 1746 0 -12.94(-0.74%)
May 19, 2014 1762 1773 1757 1759 0 -8.96(-0.51%)
May 16, 2014 1759 1773 1750 1768 0 +5.62(+0.32%)
May 15, 2014 1782 1786 1746 1762 0 -22.67(-1.27%)
May 14, 2014 1799 1808 1783 1785 0 -21.47(-1.19%)
May 13, 2014 1803 1812 1797 1806 0 -0.02(-0.00%)
May 12, 2014 1805 1815 1795 1806 0 +10.51(+0.59%)
May 09, 2014 1786 1800 1779 1796 0 +5.56(+0.31%)
May 08, 2014 1793 1810 1781 1790 0 -4.76(-0.27%)
May 07, 2014 1757 1804 1751 1795 0 +4.76(+0.27%)
May 06, 2014 1787 1809 1785 1790 0 -4.06(-0.23%)
May 05, 2014 1798 1803 1781 1794 0 -9.84(-0.55%)
May 02, 2014 1806 1816 1798 1804 0 +6.14(+0.34%)
May 01, 2014 1796 1810 1787 1798 0 +10.01(+0.56%)
Apr 30, 2014 1757 1793 1751 1788 0 +18.76(+1.06%)
Apr 29, 2014 1772 1779 1763 1769 0 -0.02(-0.00%)
Apr 28, 2014 1750 1779 1747 1769 0 +22.89(+1.31%)
Apr 25, 2014 1740 1754 1731 1746 0 +5.33(+0.31%)
Apr 24, 2014 1747 1760 1736 1741 0 +3.25(+0.19%)
Apr 23, 2014 1753 1755 1729 1738 0 -10.09(-0.58%)
Apr 22, 2014 1759 1770 1742 1748 0 -10.62(-0.60%)
Apr 21, 2014 1753 1777 1729 1758 0 +27.21(+1.57%)
Apr 17, 2014 1731 1731 1731 0 -2.11(-0.12%)
Apr 16, 2014 1763 1768 1727 1733 0 -12.62(-0.72%)
Apr 15, 2014 1733 1755 1725 1746 0 +7.34(+0.42%)
Apr 14, 2014 1756 1772 1725 1739 0 +9.28(+0.54%)
Apr 11, 2014 1732 1742 1720 1729 0 -10.81(-0.62%)
Apr 10, 2014 1763 1768 1732 1740 0 -22.77(-1.29%)
Apr 09, 2014 1762 1775 1753 1763 0 +3.49(+0.20%)
Apr 08, 2014 1753 1775 1746 1759 0 +9.66(+0.55%)
Apr 07, 2014 1776 1777 1741 1750 0 -38.52(-2.15%)
Apr 04, 2014 1815 1822 1778 1788 0 -22.93(-1.27%)
Apr 03, 2014 1842 1845 1802 1811 0 -18.35(-1.00%)
Apr 02, 2014 1830 1838 1820 1830 0 +0.98(+0.05%)
Apr 01, 2014 1821 1835 1816 1829 0 +10.73(+0.59%)
Mar 31, 2014 1812 1821 1802 1818 0 +9.65(+0.53%)
Mar 28, 2014 1795 1820 1787 1808 0 +23.02(+1.29%)
Mar 27, 2014 1782 1790 1769 1785 0 +8.08(+0.45%)
Mar 26, 2014 1775 1800 1769 1777 0 +9.83(+0.56%)
Mar 25, 2014 1779 1781 1754 1767 0 -6.70(-0.38%)
Mar 24, 2014 1770 1781 1759 1774 0 +2.33(+0.13%)
Mar 21, 2014 1782 1786 1758 1772 0 +4.48(+0.25%)
Mar 20, 2014 1746 1771 1744 1767 0 +12.93(+0.74%)
Mar 19, 2014 1759 1769 1745 1754 0 -3.16(-0.18%)
Mar 18, 2014 1736 1768 1734 1757 0 +16.60(+0.95%)
Mar 17, 2014 1746 1755 1733 1741 0 +14.22(+0.82%)
Mar 14, 2014 1722 1742 1717 1727 0 +6.25(+0.36%)
Mar 13, 2014 1737 1743 1710 1720 0 -7.00(-0.41%)
Mar 12, 2014 1717 1733 1710 1727 0 -0.17(-0.01%)
Mar 11, 2014 1742 1745 1725 1727 0 -12.92(-0.74%)
Mar 10, 2014 1747 1749 1731 1740 0 -3.37(-0.19%)
Mar 07, 2014 1761 1771 1735 1744 0 -7.95(-0.45%)
Mar 06, 2014 1742 1758 1732 1752 0 +19.87(+1.15%)
Mar 05, 2014 1729 1738 1716 1732 0 -1.92(-0.11%)
Mar 04, 2014 1726 1745 1721 1734 0 +19.77(+1.15%)
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.