Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Toy & Hobby Stores Sector (CIX: MSECTOR741 )

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 30, 2009 926.99 960.17 876.10 929.20 0 +17.70(+1.94%)
Jan 29, 2009 982.30 995.57 911.50 911.50 0 -73.01(-7.42%)
Jan 28, 2009 995.57 1009 935.84 984.51 0 +2.21(+0.23%)
Jan 27, 2009 1013 1040 904.87 982.30 0 -24.33(-2.42%)
Jan 26, 2009 840.71 1020 840.71 1007 0 +163.71(+19.42%)
Jan 23, 2009 829.64 865.04 816.37 842.92 0 +8.85(+1.06%)
Jan 22, 2009 871.68 871.68 818.58 834.07 0 -66.37(-7.37%)
Jan 21, 2009 798.67 902.65 774.33 900.44 0 +112.83(+14.33%)
Jan 20, 2009 789.82 800.88 765.49 787.61 0 -13.27(-1.66%)
Jan 19, 2009 858.40 858.40 783.18 800.88 0 +0.00(+0.00%)
Jan 16, 2009 858.40 858.40 783.18 800.88 0 -30.97(-3.72%)
Jan 15, 2009 882.74 882.74 792.03 831.86 0 -44.25(-5.05%)
Jan 14, 2009 918.14 977.87 869.47 876.10 0 -59.74(-6.38%)
Jan 13, 2009 980.09 997.78 929.20 935.84 0 -53.10(-5.37%)
Jan 12, 2009 1084 1084 975.66 988.94 0 -108.40(-9.88%)
Jan 09, 2009 1126 1126 1084 1097 0 -33.19(-2.94%)
Jan 08, 2009 1044 1135 1035 1131 0 +59.74(+5.58%)
Jan 07, 2009 1119 1153 1066 1071 0 -77.44(-6.74%)
Jan 06, 2009 1095 1155 1086 1148 0 +61.95(+5.70%)
Jan 05, 2009 1004 1086 1004 1086 0 +55.31(+5.36%)
Jan 02, 2009 1104 1104 955.75 1031 0 -44.25(-4.12%)
Jan 01, 2009 946.90 1075 946.90 1075 0 +0.00(+0.00%)
Dec 31, 2008 946.90 1075 946.90 1075 0 +126.11(+13.29%)
Dec 30, 2008 851.77 986.72 849.56 949.11 0 +106.20(+12.60%)
Dec 29, 2008 798.67 851.77 792.03 842.92 0 +39.82(+4.96%)
Dec 26, 2008 778.76 867.25 754.42 803.10 0 +13.27(+1.68%)
Dec 25, 2008 796.46 878.32 776.55 789.82 0 +0.00(+0.00%)
Dec 24, 2008 796.46 878.32 776.55 789.82 0 -15.49(-1.92%)
Dec 23, 2008 922.56 922.56 800.88 805.31 0 -90.71(-10.12%)
Dec 22, 2008 969.02 984.51 873.89 896.02 0 -66.37(-6.90%)
Dec 19, 2008 960.17 984.51 884.95 962.39 0 +35.40(+3.82%)
Dec 18, 2008 911.50 969.02 887.17 926.99 0 +30.97(+3.46%)
Dec 17, 2008 873.89 907.08 865.04 896.02 0 +11.06(+1.25%)
Dec 16, 2008 898.23 942.48 880.53 884.95 0 +0.00(+0.00%)
Dec 15, 2008 957.96 962.39 867.25 884.95 0 -66.37(-6.98%)
Dec 12, 2008 882.74 951.33 871.68 951.33 0 +50.88(+5.65%)
Dec 11, 2008 922.56 977.87 887.17 900.44 0 -59.73(-6.22%)
Dec 10, 2008 924.78 995.57 884.95 960.17 0 +53.10(+5.85%)
Dec 09, 2008 1111 1111 862.83 907.08 0 -179.20(-16.50%)
Dec 08, 2008 944.69 1086 929.20 1086 0 +163.72(+17.75%)
Dec 05, 2008 836.28 926.99 789.82 922.56 0 +73.01(+8.59%)
Dec 04, 2008 825.22 891.59 816.37 849.56 0 +13.28(+1.59%)
Dec 03, 2008 853.98 880.53 825.22 836.28 0 -35.40(-4.06%)
Dec 02, 2008 807.52 871.68 754.42 871.68 0 +79.64(+10.06%)
Dec 01, 2008 1049 1049 783.18 792.03 0 -192.48(-19.55%)
Nov 28, 2008 933.63 995.57 933.63 984.51 0 +11.06(+1.14%)
Nov 27, 2008 891.59 973.45 867.25 973.45 0 +0.00(+0.00%)
Nov 26, 2008 891.59 973.45 867.25 973.45 0 +50.88(+5.52%)
Nov 25, 2008 896.02 922.56 818.58 922.56 0 +33.19(+3.73%)
Nov 24, 2008 825.22 889.38 787.61 889.38 0 +73.01(+8.94%)
Nov 21, 2008 772.12 829.64 696.90 816.37 0 +79.65(+10.81%)
Nov 20, 2008 683.63 831.86 668.14 736.72 0 +44.25(+6.39%)
Nov 19, 2008 774.33 785.40 679.20 692.48 0 -84.07(-10.83%)
Nov 18, 2008 816.37 845.13 736.72 776.55 0 -37.61(-4.62%)
Nov 17, 2008 860.62 865.04 805.31 814.16 0 -53.10(-6.12%)
Nov 14, 2008 900.44 932.52 851.77 867.25 0 -50.88(-5.54%)
Nov 13, 2008 820.79 926.99 752.21 918.14 0 +101.77(+12.47%)
Nov 12, 2008 880.53 884.95 794.25 816.37 0 -59.73(-6.82%)
Nov 11, 2008 860.62 913.72 829.64 876.10 0 +17.70(+2.06%)
Nov 10, 2008 884.95 907.08 840.71 858.40 0 -19.91(-2.27%)
Nov 07, 2008 920.35 920.35 845.13 878.32 0 -33.18(-3.64%)
Nov 06, 2008 942.48 960.17 887.17 911.50 0 -42.04(-4.41%)
Nov 05, 2008 1031 1046 951.33 953.54 0 -90.71(-8.69%)
Nov 04, 2008 1106 1106 1018 1044 0 -57.52(-5.22%)
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.