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 (%)
Jan 31, 2018 1504 1510 1488 1500 0 -0.94(-0.06%)
Jan 30, 2018 1499 1519 1484 1501 0 -3.15(-0.21%)
Jan 29, 2018 1502 1516 1484 1504 0 -4.13(-0.27%)
Jan 26, 2018 1535 1549 1480 1508 0 -25.52(-1.66%)
Jan 25, 2018 1559 1572 1524 1533 0 -20.40(-1.31%)
Jan 24, 2018 1549 1587 1517 1554 0 -1.30(-0.08%)
Jan 23, 2018 1477 1619 1447 1555 0 +88.65(+6.05%)
Jan 22, 2018 1482 1488 1445 1466 0 -20.18(-1.36%)
Jan 19, 2018 1438 1492 1422 1487 0 +48.36(+3.36%)
Jan 18, 2018 1440 1466 1401 1438 0 -10.07(-0.70%)
Jan 17, 2018 1446 1476 1441 1448 0 +3.70(+0.26%)
Jan 16, 2018 1463 1469 1440 1445 0 -16.39(-1.12%)
Jan 12, 2018 1461 1461 1461 1461 0 -5.17(-0.35%)
Jan 11, 2018 1466 1473 1435 1466 0 -4.90(-0.33%)
Jan 10, 2018 1472 1497 1466 1471 0 -21.93(-1.47%)
Jan 09, 2018 1489 1516 1479 1493 0 +8.68(+0.58%)
Jan 08, 2018 1485 1508 1466 1484 0 -4.34(-0.29%)
Jan 05, 2018 1467 1494 1450 1489 0 +28.73(+1.97%)
Jan 04, 2018 1475 1482 1457 1460 0 -12.80(-0.87%)
Jan 03, 2018 1480 1487 1451 1473 0 -5.36(-0.36%)
Jan 02, 2018 1455 1487 1446 1478 0 +31.57(+2.18%)
Dec 29, 2017 1446 1446 1446 1446 0 -5.46(-0.38%)
Dec 28, 2017 1463 1471 1439 1452 0 -9.87(-0.68%)
Dec 27, 2017 1464 1473 1460 1462 0 -15.17(-1.03%)
Dec 26, 2017 1492 1498 1468 1477 0 -11.84(-0.80%)
Dec 22, 2017 1474 1491 1468 1489 0 +11.45(+0.78%)
Dec 21, 2017 1449 1496 1444 1477 0 +35.92(+2.49%)
Dec 20, 2017 1452 1464 1434 1441 0 -5.56(-0.38%)
Dec 19, 2017 1441 1450 1415 1447 0 +8.96(+0.62%)
Dec 18, 2017 1488 1500 1430 1438 0 -45.88(-3.09%)
Dec 15, 2017 1530 1551 1478 1484 0 -41.88(-2.74%)
Dec 14, 2017 1506 1546 1503 1526 0 +23.16(+1.54%)
Dec 13, 2017 1441 1510 1435 1503 0 +65.99(+4.59%)
Dec 12, 2017 1444 1453 1422 1437 0 -18.00(-1.24%)
Dec 11, 2017 1436 1473 1433 1455 0 +12.90(+0.89%)
Dec 08, 2017 1456 1461 1432 1442 0 -10.06(-0.69%)
Dec 07, 2017 1441 1458 1435 1452 0 +12.37(+0.86%)
Dec 06, 2017 1462 1472 1438 1439 0 -26.32(-1.80%)
Dec 05, 2017 1499 1503 1445 1466 0 -36.86(-2.45%)
Dec 04, 2017 1521 1540 1498 1503 0 -8.62(-0.57%)
Dec 01, 2017 1550 1556 1498 1511 0 -41.38(-2.67%)
Nov 30, 2017 1551 1567 1541 1553 0 +2.20(+0.14%)
Nov 29, 2017 1559 1567 1545 1550 0 -10.38(-0.67%)
Nov 28, 2017 1561 1570 1549 1561 0 +1.00(+0.06%)
Nov 27, 2017 1581 1588 1554 1560 0 -18.53(-1.17%)
Nov 24, 2017 1599 1601 1575 1578 0 -12.72(-0.80%)
Nov 22, 2017 1584 1602 1579 1591 0 +8.02(+0.51%)
Nov 21, 2017 1597 1601 1572 1583 0 -5.60(-0.35%)
Nov 20, 2017 1590 1613 1574 1589 0 -7.91(-0.50%)
Nov 17, 2017 1584 1611 1578 1597 0 +13.23(+0.84%)
Nov 16, 2017 1556 1598 1551 1583 0 +9.59(+0.61%)
Nov 15, 2017 1585 1602 1550 1574 0 -19.90(-1.25%)
Nov 14, 2017 1568 1616 1560 1594 0 +16.75(+1.06%)
Nov 13, 2017 1562 1614 1543 1577 0 +145.88(+10.19%)
Nov 10, 2017 1382 1435 1373 1431 0 +50.41(+3.65%)
Nov 09, 2017 1357 1406 1352 1381 0 +14.59(+1.07%)
Nov 08, 2017 1368 1379 1347 1366 0 -2.93(-0.21%)
Nov 07, 2017 1377 1386 1357 1369 0 -12.39(-0.90%)
Nov 06, 2017 1382 1406 1373 1381 0 +1.81(+0.13%)
Nov 03, 2017 1364 1388 1357 1380 0 +14.10(+1.03%)
Nov 02, 2017 1397 1398 1360 1365 0 -23.98(-1.73%)
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.