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 (%)
Oct 31, 2019 807.52 807.52 763.27 769.91 0 -30.97(-3.87%)
Oct 30, 2019 800.88 816.37 789.82 800.88 0 -6.64(-0.82%)
Oct 29, 2019 820.79 851.77 780.97 807.52 0 -15.49(-1.88%)
Oct 28, 2019 829.64 858.40 794.24 823.00 0 -4.42(-0.53%)
Oct 25, 2019 792.03 842.92 783.18 827.43 0 +35.40(+4.47%)
Oct 24, 2019 789.82 814.16 758.85 792.03 0 +2.21(+0.28%)
Oct 23, 2019 747.78 816.37 741.15 789.82 0 +39.82(+5.31%)
Oct 22, 2019 754.42 767.70 730.09 750.00 0 -4.42(-0.59%)
Oct 21, 2019 811.94 816.37 751.35 754.42 0 -50.88(-6.32%)
Oct 18, 2019 807.52 814.16 772.12 805.31 0 -6.64(-0.82%)
Oct 17, 2019 818.58 842.92 803.09 811.94 0 -6.64(-0.81%)
Oct 16, 2019 845.13 856.19 814.16 818.58 0 -26.55(-3.14%)
Oct 15, 2019 829.64 858.40 818.58 845.13 0 +13.27(+1.60%)
Oct 14, 2019 851.77 858.40 814.16 831.86 0 -19.91(-2.34%)
Oct 11, 2019 865.04 904.86 847.34 851.77 0 +11.06(+1.32%)
Oct 10, 2019 785.39 868.36 785.39 840.70 0 +57.52(+7.34%)
Oct 09, 2019 803.09 847.34 776.54 783.18 0 -17.70(-2.21%)
Oct 08, 2019 750.00 820.79 732.30 800.88 0 +48.67(+6.47%)
Oct 07, 2019 723.45 778.76 716.81 752.21 0 +35.40(+4.94%)
Oct 04, 2019 657.08 730.09 643.80 716.81 0 +64.16(+9.83%)
Oct 03, 2019 659.05 690.26 646.30 652.65 0 -8.85(-1.34%)
Oct 02, 2019 694.69 694.69 650.44 661.50 0 -30.97(-4.47%)
Oct 01, 2019 692.48 719.02 676.99 692.48 0 -4.42(-0.63%)
Sep 30, 2019 659.29 719.02 652.65 696.90 0 +48.67(+7.51%)
Sep 27, 2019 610.62 663.71 608.40 648.23 0 +46.46(+7.72%)
Sep 26, 2019 626.10 632.74 597.34 601.77 0 -28.76(-4.56%)
Sep 25, 2019 612.83 654.86 612.83 630.53 0 +15.49(+2.52%)
Sep 24, 2019 643.80 652.65 612.83 615.04 0 -19.91(-3.14%)
Sep 23, 2019 643.80 657.08 612.83 634.95 0 -6.64(-1.03%)
Sep 20, 2019 674.78 685.84 626.10 641.59 0 -37.61(-5.54%)
Sep 19, 2019 696.90 723.45 674.78 679.20 0 -13.27(-1.92%)
Sep 18, 2019 721.24 730.09 674.78 692.48 0 -24.34(-3.40%)
Sep 17, 2019 694.69 763.27 668.14 716.81 0 +22.12(+3.18%)
Sep 16, 2019 690.26 721.24 679.20 694.69 0 +4.43(+0.64%)
Sep 13, 2019 719.02 727.87 670.35 690.26 0 -17.70(-2.50%)
Sep 12, 2019 663.71 732.30 641.59 707.96 0 +44.25(+6.67%)
Sep 11, 2019 670.35 696.90 641.59 663.71 0 +4.43(+0.67%)
Sep 10, 2019 592.92 696.90 592.92 659.29 0 +61.95(+10.37%)
Sep 09, 2019 548.67 608.40 548.67 597.34 0 +55.31(+10.20%)
Sep 06, 2019 533.18 577.43 528.76 542.03 0 +8.85(+1.66%)
Sep 05, 2019 519.91 559.73 519.91 533.18 0 +17.70(+3.43%)
Sep 04, 2019 528.76 559.73 511.06 515.48 0 -13.27(-2.51%)
Sep 03, 2019 550.88 550.88 522.12 528.76 0 -19.91(-3.63%)
Aug 30, 2019 632.74 632.74 517.70 548.67 0 -81.86(-12.98%)
Aug 29, 2019 743.36 743.36 621.68 630.53 0 -79.65(-11.21%)
Aug 28, 2019 703.54 732.30 692.48 710.17 0 +4.42(+0.63%)
Aug 27, 2019 714.60 730.06 676.99 705.75 0 -4.42(-0.62%)
Aug 26, 2019 703.54 723.45 692.48 710.17 0 +13.27(+1.90%)
Aug 23, 2019 701.32 712.39 676.99 696.90 0 -13.27(-1.87%)
Aug 22, 2019 732.30 734.51 701.32 710.17 0 -4.42(-0.62%)
Aug 21, 2019 738.93 761.06 710.17 714.60 0 -8.85(-1.22%)
Aug 20, 2019 719.02 736.72 705.75 723.45 0 +0.00(+0.00%)
Aug 19, 2019 758.85 767.41 723.45 723.45 0 -26.55(-3.54%)
Aug 16, 2019 727.87 767.70 719.02 750.00 0 +28.76(+3.99%)
Aug 15, 2019 774.33 803.09 714.60 721.24 0 -42.03(-5.51%)
Aug 14, 2019 796.46 796.46 754.42 763.27 0 -50.88(-6.25%)
Aug 13, 2019 776.54 849.55 763.27 814.16 0 +30.97(+3.95%)
Aug 12, 2019 765.48 800.88 738.93 783.18 0 +11.06(+1.43%)
Aug 09, 2019 836.28 853.98 772.12 772.12 0 -59.74(-7.18%)
Aug 08, 2019 809.73 851.77 807.52 831.86 0 +30.97(+3.87%)
Aug 07, 2019 849.55 849.55 769.91 800.88 0 -53.10(-6.22%)
Aug 06, 2019 836.28 875.00 836.28 853.98 0 +24.34(+2.93%)
Aug 05, 2019 856.19 856.19 820.79 829.64 0 -44.25(-5.06%)
Aug 02, 2019 887.16 898.23 849.55 873.89 0 -15.49(-1.74%)
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.