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 (%)
Nov 30, 2009 1042 1069 1011 1049 0 +8.85(+0.85%)
Nov 27, 2009 997.78 1077 997.78 1040 0 +17.70(+1.73%)
Nov 25, 2009 1022 1022 1022 0 -6.64(-0.65%)
Nov 24, 2009 1018 1084 1004 1029 0 +0.00(+0.00%)
Nov 23, 2009 1029 1051 1011 1029 0 +22.13(+2.20%)
Nov 20, 2009 1038 1062 1004 1007 0 -37.61(-3.60%)
Nov 19, 2009 1066 1077 1004 1044 0 -30.98(-2.88%)
Nov 18, 2009 1080 1088 1038 1075 0 +15.49(+1.46%)
Nov 17, 2009 1084 1088 1060 1060 0 -35.40(-3.23%)
Nov 16, 2009 1082 1106 1082 1095 0 +13.27(+1.23%)
Nov 13, 2009 1013 1128 984.51 1082 0 +79.65(+7.95%)
Nov 12, 2009 1086 1086 997.78 1002 0 -81.86(-7.55%)
Nov 11, 2009 1111 1111 1073 1084 0 -17.70(-1.61%)
Nov 10, 2009 1111 1122 1102 1102 0 -15.48(-1.39%)
Nov 09, 2009 1122 1135 1097 1117 0 +2.21(+0.20%)
Nov 06, 2009 1117 1139 1108 1115 0 -6.64(-0.59%)
Nov 05, 2009 1139 1148 1115 1122 0 +4.43(+0.40%)
Nov 04, 2009 1142 1162 1113 1117 0 -22.13(-1.94%)
Nov 03, 2009 1135 1162 1115 1139 0 -6.64(-0.58%)
Nov 02, 2009 1166 1173 1111 1146 0 +0.00(+0.00%)
Oct 30, 2009 1150 1210 1113 1146 0 -28.76(-2.45%)
Oct 29, 2009 1239 1241 1104 1175 0 -61.94(-5.01%)
Oct 28, 2009 1301 1321 1199 1237 0 -68.59(-5.25%)
Oct 27, 2009 1279 1338 1257 1305 0 +35.40(+2.79%)
Oct 26, 2009 1314 1385 1268 1270 0 -42.03(-3.20%)
Oct 23, 2009 1365 1381 1296 1312 0 -176.99(-11.89%)
Oct 22, 2009 1416 1491 1383 1489 0 +75.22(+5.32%)
Oct 21, 2009 1456 1491 1412 1414 0 -46.46(-3.18%)
Oct 20, 2009 1420 1465 1418 1460 0 -2.22(-0.15%)
Oct 19, 2009 1440 1482 1418 1462 0 +33.19(+2.32%)
Oct 16, 2009 1431 1445 1361 1429 0 -15.49(-1.07%)
Oct 15, 2009 1367 1449 1310 1445 0 +70.80(+5.15%)
Oct 14, 2009 1292 1376 1265 1374 0 +108.41(+8.57%)
Oct 13, 2009 1279 1288 1219 1265 0 -19.92(-1.55%)
Oct 12, 2009 1215 1327 1129 1285 0 +201.33(+18.57%)
Oct 09, 2009 1073 1093 1071 1084 0 +13.28(+1.24%)
Oct 08, 2009 1071 1088 1060 1071 0 +6.63(+0.62%)
Oct 07, 2009 1044 1066 1033 1064 0 +11.07(+1.05%)
Oct 06, 2009 1035 1053 1027 1053 0 +24.33(+2.36%)
Oct 05, 2009 1062 1069 1024 1029 0 -39.82(-3.73%)
Oct 02, 2009 1018 1073 1018 1069 0 +39.82(+3.87%)
Oct 01, 2009 1066 1082 1004 1029 0 -48.67(-4.52%)
Sep 30, 2009 1108 1117 1051 1077 0 -26.55(-2.40%)
Sep 29, 2009 1142 1153 1102 1104 0 -24.34(-2.16%)
Sep 28, 2009 1113 1139 1113 1128 0 +26.55(+2.41%)
Sep 25, 2009 1106 1106 1066 1102 0 -4.42(-0.40%)
Sep 24, 2009 1064 1113 1060 1106 0 +35.40(+3.31%)
Sep 23, 2009 1144 1144 1069 1071 0 -66.38(-5.84%)
Sep 22, 2009 1142 1155 1115 1137 0 +13.28(+1.18%)
Sep 21, 2009 1212 1223 1117 1124 0 -103.98(-8.47%)
Sep 18, 2009 1199 1243 1082 1228 0 +37.61(+3.16%)
Sep 17, 2009 1142 1217 1135 1190 0 +110.62(+10.25%)
Sep 16, 2009 1073 1139 1073 1080 0 +15.48(+1.45%)
Sep 15, 2009 1042 1113 1042 1064 0 +17.70(+1.69%)
Sep 14, 2009 1035 1064 1009 1046 0 +6.64(+0.64%)
Sep 11, 2009 1051 1077 1029 1040 0 -11.06(-1.05%)
Sep 10, 2009 1042 1055 1022 1051 0 +4.42(+0.42%)
Sep 09, 2009 1015 1060 1002 1046 0 +30.98(+3.05%)
Sep 08, 2009 1035 1042 1007 1015 0 -13.28(-1.29%)
Sep 04, 2009 1029 1029 1029 0 +28.76(+2.88%)
Sep 03, 2009 1011 1022 988.94 1000.00 0 -8.85(-0.88%)
Sep 02, 2009 1004 1038 1004 1009 0 +0.00(+0.00%)
Sep 01, 2009 1027 1051 1004 1009 0 -24.33(-2.35%)
Aug 31, 2009 1033 1058 1018 1033 0 -11.07(-1.06%)
Aug 28, 2009 1071 1084 1031 1044 0 -17.69(-1.67%)
Aug 27, 2009 1066 1066 1020 1062 0 -13.28(-1.24%)
Aug 26, 2009 1018 1088 1011 1075 0 +57.52(+5.65%)
Aug 25, 2009 1082 1082 1015 1018 0 -59.73(-5.54%)
Aug 24, 2009 1073 1077 1013 1077 0 +8.85(+0.83%)
Aug 21, 2009 1080 1080 1022 1069 0 +11.06(+1.05%)
Aug 20, 2009 1042 1060 1029 1058 0 +8.85(+0.84%)
Aug 19, 2009 993.36 1051 984.51 1049 0 +42.04(+4.18%)
Aug 18, 2009 1004 1022 986.72 1007 0 +13.27(+1.34%)
Aug 17, 2009 1018 1018 975.66 993.36 0 -42.04(-4.06%)
Aug 14, 2009 1018 1038 997.78 1035 0 +13.28(+1.30%)
Aug 13, 2009 1027 1051 1007 1022 0 -4.43(-0.43%)
Aug 12, 2009 997.78 1051 997.78 1027 0 +28.76(+2.88%)
Aug 11, 2009 1044 1044 997.78 997.78 0 -50.89(-4.85%)
Aug 10, 2009 1031 1073 1018 1049 0 +11.06(+1.07%)
Aug 07, 2009 1024 1075 997.78 1038 0 +44.25(+4.45%)
Aug 06, 2009 1024 1033 988.94 993.36 0 -24.34(-2.39%)
Aug 05, 2009 1082 1086 1018 1018 0 -64.16(-5.93%)
Aug 04, 2009 1033 1122 1024 1082 0 +48.68(+4.71%)
Aug 03, 2009 1051 1051 997.78 1033 0 -17.70(-1.68%)
Jul 31, 2009 1015 1051 988.94 1051 0 +17.70(+1.71%)
Jul 30, 2009 1111 1111 1009 1033 0 -86.29(-7.71%)
Jul 29, 2009 1091 1119 1062 1119 0 +22.13(+2.02%)
Jul 28, 2009 1104 1104 1064 1097 0 -6.64(-0.60%)
Jul 27, 2009 1100 1108 1080 1104 0 -15.49(-1.38%)
Jul 24, 2009 1126 1137 1071 1119 0 +2.22(+0.20%)
Jul 23, 2009 1069 1117 1051 1117 0 +48.67(+4.55%)
Jul 22, 2009 1024 1069 1024 1069 0 +39.82(+3.87%)
Jul 21, 2009 1040 1049 1018 1029 0 +53.10(+5.44%)
Jun 26, 2009 1018 1027 975.66 975.66 0 -61.95(-5.97%)
Jun 25, 2009 986.72 1042 982.30 1038 0 +42.04(+4.22%)
Jun 24, 2009 1011 1029 957.96 995.57 0 +0.00(+0.00%)
Jun 23, 2009 1009 1009 975.66 995.57 0 +0.00(+0.00%)
Jun 22, 2009 1031 1031 986.72 995.57 0 -39.83(-3.85%)
Jun 19, 2009 1055 1064 1029 1035 0 +2.22(+0.21%)
Jun 18, 2009 1009 1071 1002 1033 0 +22.12(+2.19%)
Jun 17, 2009 1031 1042 986.72 1011 0 -22.12(-2.14%)
Jun 16, 2009 1058 1066 1020 1033 0 -8.85(-0.85%)
Jun 15, 2009 1111 1124 1033 1042 0 -88.50(-7.83%)
Jun 12, 2009 1086 1131 1086 1131 0 +35.40(+3.23%)
Jun 11, 2009 1091 1137 1091 1095 0 +4.42(+0.41%)
Jun 10, 2009 1020 1095 1004 1091 0 +84.08(+8.35%)
Jun 09, 2009 1022 1031 984.51 1007 0 -11.07(-1.09%)
Jun 08, 2009 975.66 1038 975.66 1018 0 -15.48(-1.50%)
Jun 05, 2009 1071 1080 1011 1033 0 -22.13(-2.10%)
Jun 04, 2009 1066 1066 1018 1055 0 +4.43(+0.42%)
Jun 03, 2009 1024 1055 1018 1051 0 +17.70(+1.71%)
Jun 02, 2009 1046 1053 995.57 1033 0 -22.13(-2.10%)
Jun 01, 2009 1024 1075 1011 1055 0 +64.16(+6.47%)
May 29, 2009 1002 1009 953.54 991.15 0 -4.42(-0.44%)
May 28, 2009 1011 1011 940.26 995.57 0 +17.70(+1.81%)
May 27, 2009 1031 1084 962.39 977.87 0 -57.53(-5.56%)
May 26, 2009 949.11 1051 946.90 1035 0 +66.38(+6.85%)
May 25, 2009 1004 1011 966.81 969.02 0 +0.00(+0.00%)
May 22, 2009 1004 1011 966.81 969.02 0 -24.34(-2.45%)
May 21, 2009 984.51 1002 951.33 993.36 0 -4.42(-0.44%)
May 20, 2009 1027 1055 982.30 997.78 0 -22.12(-2.17%)
May 19, 2009 1000.00 1031 929.20 1020 0 +15.49(+1.54%)
May 18, 2009 935.84 1013 920.35 1004 0 +84.07(+9.13%)
May 15, 2009 940.26 940.26 913.72 920.35 0 -19.91(-2.12%)
May 14, 2009 953.54 971.24 896.02 940.26 0 -6.64(-0.70%)
May 13, 2009 982.30 991.15 933.63 946.90 0 -53.10(-5.31%)
May 12, 2009 966.81 1000.00 911.50 1000.00 0 +44.25(+4.63%)
May 11, 2009 973.45 973.45 935.84 955.75 0 -26.55(-2.70%)
May 08, 2009 938.05 993.36 935.84 982.30 0 +28.76(+3.02%)
May 07, 2009 1049 1069 940.26 953.54 0 -73.01(-7.11%)
May 06, 2009 1035 1042 962.39 1027 0 +0.00(+0.00%)
May 05, 2009 1122 1142 1022 1027 0 -99.55(-8.84%)
May 04, 2009 1113 1128 1108 1126 0 -8.85(-0.78%)
May 01, 2009 1208 1221 1122 1135 0 -73.01(-6.04%)
Apr 30, 2009 1438 1438 1162 1208 0 -314.16(-20.64%)
Apr 29, 2009 1500 1564 1476 1522 0 +35.40(+2.38%)
Apr 28, 2009 1431 1515 1427 1487 0 +39.82(+2.75%)
Apr 27, 2009 1522 1551 1431 1447 0 -108.41(-6.97%)
Apr 24, 2009 1566 1600 1515 1555 0 +2.22(+0.14%)
Apr 23, 2009 1542 1593 1504 1553 0 -4.43(-0.28%)
Apr 22, 2009 1476 1608 1458 1558 0 +55.31(+3.68%)
Apr 21, 2009 1405 1515 1405 1502 0 +95.13(+6.76%)
Apr 20, 2009 1447 1469 1372 1407 0 -86.28(-5.78%)
Apr 17, 2009 1496 1504 1438 1493 0 +4.43(+0.30%)
Apr 16, 2009 1478 1496 1449 1489 0 +26.54(+1.81%)
Apr 15, 2009 1409 1467 1409 1462 0 +15.49(+1.07%)
Apr 14, 2009 1403 1467 1392 1447 0 +22.12(+1.55%)
Apr 13, 2009 1480 1487 1420 1425 0 -75.22(-5.01%)
Apr 10, 2009 1467 1546 1456 1500 0 +0.00(+0.00%)
Apr 09, 2009 1467 1546 1456 1500 0 +79.65(+5.61%)
Apr 08, 2009 1356 1420 1327 1420 0 +70.80(+5.25%)
Apr 07, 2009 1376 1414 1350 1350 0 -61.95(-4.39%)
Apr 06, 2009 1431 1436 1356 1412 0 -46.46(-3.19%)
Apr 03, 2009 1403 1471 1396 1458 0 +53.10(+3.78%)
Apr 02, 2009 1310 1438 1299 1405 0 +134.95(+10.63%)
Apr 01, 2009 1319 1343 1261 1270 0 -73.01(-5.44%)
Mar 31, 2009 1239 1369 1215 1343 0 +103.98(+8.39%)
Mar 30, 2009 1294 1294 1184 1239 0 -95.13(-7.13%)
Mar 27, 2009 1367 1381 1308 1334 0 -59.73(-4.29%)
Mar 26, 2009 1365 1405 1352 1394 0 +42.03(+3.11%)
Mar 25, 2009 1292 1356 1268 1352 0 +79.65(+6.26%)
Mar 24, 2009 1305 1365 1265 1272 0 -39.82(-3.04%)
Mar 23, 2009 1246 1312 1246 1312 0 +150.44(+12.95%)
Mar 20, 2009 1210 1217 1142 1162 0 -42.04(-3.49%)
Mar 19, 2009 1184 1235 1168 1204 0 +30.98(+2.64%)
Mar 18, 2009 1131 1186 1082 1173 0 +42.03(+3.72%)
Mar 17, 2009 977.87 1131 960.17 1131 0 +154.87(+15.87%)
Mar 16, 2009 1075 1084 971.24 975.66 0 -81.86(-7.74%)
Mar 13, 2009 1024 1095 1009 1058 0 +42.04(+4.14%)
Mar 12, 2009 900.44 1020 882.74 1015 0 +106.19(+11.68%)
Mar 11, 2009 933.63 960.17 887.17 909.29 0 -13.27(-1.44%)
Mar 10, 2009 845.13 926.99 845.13 922.56 0 +108.41(+13.32%)
Mar 09, 2009 823.01 858.40 811.95 814.16 0 -17.70(-2.13%)
Mar 06, 2009 778.76 840.71 769.91 831.86 0 +53.10(+6.82%)
Mar 05, 2009 829.64 836.28 738.94 778.76 0 -81.86(-9.51%)
Mar 04, 2009 845.13 933.63 823.01 860.62 0 +42.03(+5.14%)
Mar 03, 2009 785.40 845.13 780.97 818.58 0 +35.40(+4.52%)
Mar 02, 2009 774.33 794.25 758.85 783.18 0 -17.70(-2.21%)
Feb 27, 2009 780.97 838.49 772.12 800.88 0 +4.43(+0.56%)
Feb 26, 2009 831.86 838.49 769.91 796.46 0 -28.76(-3.49%)
Feb 25, 2009 831.86 847.34 774.33 825.22 0 -24.34(-2.86%)
Feb 24, 2009 761.06 871.68 761.06 849.56 0 +99.56(+13.27%)
Feb 23, 2009 891.59 891.59 745.57 750.00 0 -121.68(-13.96%)
Feb 20, 2009 893.80 911.50 834.07 871.68 0 -39.82(-4.37%)
Feb 19, 2009 953.54 980.09 904.87 911.50 0 -33.19(-3.51%)
Feb 18, 2009 929.20 1002 882.74 944.69 0 +24.34(+2.64%)
Feb 17, 2009 935.84 935.84 887.17 920.35 0 -61.95(-6.31%)
Feb 16, 2009 995.57 1011 971.24 982.30 0 +0.00(+0.00%)
Feb 13, 2009 995.57 1011 971.24 982.30 0 -15.49(-1.55%)
Feb 12, 2009 964.60 1004 920.35 997.78 0 +11.06(+1.12%)
Feb 11, 2009 997.78 1007 935.84 986.72 0 +19.91(+2.06%)
Feb 10, 2009 1049 1062 957.96 966.81 0 -84.07(-8.00%)
Feb 09, 2009 1031 1080 1015 1051 0 +26.55(+2.59%)
Feb 06, 2009 977.87 1073 977.87 1024 0 +39.82(+4.04%)
Feb 05, 2009 949.11 986.72 938.05 984.51 0 +28.76(+3.01%)
Feb 04, 2009 1046 1077 926.99 955.75 0 -97.34(-9.24%)
Feb 03, 2009 966.81 1053 940.26 1053 0 +92.91(+9.68%)
Feb 02, 2009 911.50 984.51 891.59 960.17 0 +30.97(+3.33%)
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%)
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.