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 29, 2013 2013 2113 2013 2051 0 +26.55(+1.31%)
Nov 27, 2013 2024 2024 2024 0 -81.86(-3.89%)
Nov 26, 2013 2170 2192 2095 2106 0 -66.37(-3.05%)
Nov 25, 2013 2164 2210 2131 2173 0 +33.19(+1.55%)
Nov 22, 2013 2144 2173 2044 2139 0 -6.64(-0.31%)
Nov 21, 2013 1967 2168 1965 2146 0 +190.27(+9.73%)
Nov 20, 2013 1991 2022 1931 1956 0 -35.40(-1.78%)
Nov 19, 2013 2095 2095 1923 1991 0 -99.56(-4.76%)
Nov 18, 2013 2139 2157 2088 2091 0 -46.46(-2.17%)
Nov 15, 2013 2257 2257 2117 2137 0 -108.41(-4.83%)
Nov 14, 2013 2157 2290 2046 2246 0 +314.16(+16.27%)
Nov 12, 2013 1991 2007 1912 1931 0 -59.74(-3.00%)
Nov 11, 2013 1858 1996 1858 1991 0 +132.75(+7.14%)
Nov 08, 2013 1852 1863 1838 1858 0 +8.84(+0.48%)
Nov 07, 2013 1881 1894 1845 1850 0 -30.97(-1.65%)
Nov 06, 2013 1881 1886 1870 1881 0 -8.85(-0.47%)
Nov 05, 2013 1836 1894 1836 1889 0 +55.31(+3.02%)
Nov 04, 2013 1739 1836 1728 1834 0 +115.05(+6.69%)
Nov 01, 2013 1737 1792 1719 1719 0 -19.92(-1.15%)
Oct 31, 2013 1644 1748 1644 1739 0 +35.40(+2.08%)
Oct 30, 2013 1717 1735 1682 1704 0 -24.33(-1.41%)
Oct 29, 2013 1668 1728 1659 1728 0 +48.67(+2.90%)
Oct 28, 2013 1710 1723 1659 1679 0 -44.25(-2.57%)
Oct 25, 2013 1748 1770 1704 1723 0 -26.55(-1.52%)
Oct 24, 2013 1582 1769 1577 1750 0 +174.78(+11.10%)
Oct 23, 2013 1571 1586 1565 1575 0 +2.21(+0.14%)
Oct 22, 2013 1569 1593 1549 1573 0 +8.85(+0.57%)
Oct 21, 2013 1580 1582 1549 1564 0 -24.33(-1.53%)
Oct 18, 2013 1582 1593 1582 1588 0 +8.85(+0.56%)
Oct 17, 2013 1555 1593 1549 1580 0 +19.91(+1.28%)
Oct 16, 2013 1571 1571 1549 1560 0 +2.21(+0.14%)
Oct 15, 2013 1577 1582 1551 1558 0 -19.91(-1.26%)
Oct 14, 2013 1573 1577 1549 1577 0 -2.21(-0.14%)
Oct 11, 2013 1553 1593 1553 1580 0 +26.54(+1.71%)
Oct 10, 2013 1560 1593 1549 1553 0 +2.22(+0.14%)
Oct 09, 2013 1551 1558 1546 1551 0 +0.00(+0.00%)
Oct 08, 2013 1551 1564 1544 1551 0 +2.21(+0.14%)
Oct 07, 2013 1584 1593 1549 1549 0 -35.40(-2.23%)
Oct 04, 2013 1577 1602 1571 1584 0 +15.49(+0.99%)
Oct 03, 2013 1591 1659 1555 1569 0 -35.40(-2.21%)
Oct 02, 2013 1549 1631 1544 1604 0 +57.52(+3.72%)
Oct 01, 2013 1551 1558 1546 1546 0 -8.85(-0.57%)
Sep 27, 2013 1560 1562 1549 1555 0 -6.64(-0.43%)
Sep 26, 2013 1569 1569 1560 1562 0 +0.00(+0.00%)
Sep 25, 2013 1560 1569 1562 1562 0 -6.63(-0.42%)
Sep 24, 2013 1560 1588 1560 1569 0 +17.70(+1.14%)
Sep 23, 2013 1560 1560 1549 1551 0 -8.85(-0.57%)
Sep 20, 2013 1569 1582 1549 1560 0 -2.22(-0.14%)
Sep 19, 2013 1558 1580 1549 1562 0 -4.42(-0.28%)
Sep 18, 2013 1558 1573 1544 1566 0 -6.64(-0.42%)
Sep 17, 2013 1615 1615 1569 1573 0 -37.61(-2.34%)
Sep 16, 2013 1597 1626 1586 1611 0 +24.34(+1.53%)
Sep 13, 2013 1591 1593 1566 1586 0 +0.00(+0.00%)
Sep 12, 2013 1595 1610 1574 1586 0 -4.43(-0.28%)
Sep 11, 2013 1604 1604 1577 1591 0 -11.06(-0.69%)
Sep 10, 2013 1591 1613 1582 1602 0 +19.91(+1.26%)
Sep 09, 2013 1577 1582 1549 1582 0 -6.63(-0.42%)
Sep 06, 2013 1584 1588 1571 1588 0 +11.06(+0.70%)
Sep 05, 2013 1573 1577 1560 1577 0 +2.21(+0.14%)
Sep 04, 2013 1571 1580 1523 1575 0 +6.64(+0.42%)
Sep 03, 2013 1580 1586 1549 1569 0 -26.55(-1.66%)
Aug 30, 2013 1595 1595 1595 0 +35.40(+2.27%)
Aug 29, 2013 1549 1593 1549 1560 0 +11.06(+0.71%)
Aug 28, 2013 1555 1558 1531 1549 0 -2.21(-0.14%)
Aug 27, 2013 1571 1575 1518 1551 0 -19.91(-1.27%)
Aug 26, 2013 1558 1588 1550 1571 0 -2.22(-0.14%)
Aug 23, 2013 1564 1580 1527 1573 0 +4.43(+0.28%)
Aug 22, 2013 1562 1593 1542 1569 0 +30.97(+2.01%)
Aug 21, 2013 1541 1558 1533 1538 0 +0.00(+0.00%)
Aug 20, 2013 1511 1555 1496 1538 0 +30.97(+2.06%)
Aug 19, 2013 1549 1555 1507 1507 0 -46.46(-2.99%)
Aug 16, 2013 1542 1575 1529 1553 0 +2.22(+0.14%)
Aug 15, 2013 1595 1595 1544 1551 0 -42.04(-2.64%)
Aug 14, 2013 1622 1622 1575 1593 0 -30.98(-1.91%)
Aug 13, 2013 1573 1635 1573 1624 0 +73.01(+4.71%)
Aug 12, 2013 1533 1560 1529 1551 0 +17.70(+1.15%)
Aug 09, 2013 1522 1538 1504 1533 0 -2.21(-0.14%)
Aug 08, 2013 1551 1560 1532 1535 0 +0.00(+0.00%)
Aug 07, 2013 1602 1602 1515 1535 0 -59.74(-3.75%)
Aug 06, 2013 1575 1617 1575 1595 0 +19.92(+1.26%)
Aug 05, 2013 1584 1614 1569 1575 0 -26.55(-1.66%)
Aug 02, 2013 1615 1619 1587 1602 0 -19.92(-1.23%)
Aug 01, 2013 1569 1626 1569 1622 0 +48.68(+3.09%)
Jul 31, 2013 1577 1582 1540 1573 0 +6.63(+0.42%)
Jul 30, 2013 1553 1566 1553 1566 0 +26.55(+1.72%)
Jul 29, 2013 1544 1555 1527 1540 0 -2.21(-0.14%)
Jul 26, 2013 1527 1566 1527 1542 0 +15.49(+1.01%)
Jul 25, 2013 1496 1582 1465 1527 0 +15.48(+1.02%)
Jul 24, 2013 1531 1542 1493 1511 0 -24.33(-1.58%)
Jul 23, 2013 1531 1542 1516 1535 0 +2.21(+0.14%)
Jul 22, 2013 1540 1549 1491 1533 0 -6.64(-0.43%)
Jul 19, 2013 1524 1549 1518 1540 0 +28.76(+1.90%)
Jul 18, 2013 1462 1549 1460 1511 0 +42.04(+2.86%)
Jul 17, 2013 1471 1471 1447 1469 0 -2.21(-0.15%)
Jul 16, 2013 1454 1471 1429 1471 0 +4.42(+0.30%)
Jul 15, 2013 1487 1500 1454 1467 0 +6.64(+0.45%)
Jul 12, 2013 1391 1460 1391 1460 0 +64.16(+4.60%)
Jul 11, 2013 1412 1412 1367 1396 0 +0.00(+0.00%)
Jul 10, 2013 1387 1405 1385 1396 0 +4.42(+0.32%)
Jul 09, 2013 1383 1405 1374 1392 0 +8.85(+0.64%)
Jul 08, 2013 1383 1392 1356 1383 0 +7.75(+0.56%)
Jul 05, 2013 1361 1385 1345 1375 0 +27.65(+2.05%)
Jul 03, 2013 1347 1347 1347 0 -4.42(-0.33%)
Jul 02, 2013 1358 1361 1343 1352 0 -17.70(-1.29%)
Jul 01, 2013 1363 1392 1348 1369 0 +26.55(+1.98%)
Jun 28, 2013 1354 1416 1343 1343 0 -55.31(-3.96%)
Jun 26, 2013 1383 1423 1383 1398 0 +13.27(+0.96%)
Jun 25, 2013 1376 1412 1367 1385 0 +13.28(+0.97%)
Jun 24, 2013 1378 1392 1372 1372 0 -17.70(-1.27%)
Jun 21, 2013 1394 1396 1385 1389 0 +2.21(+0.16%)
Jun 20, 2013 1394 1394 1372 1387 0 -4.43(-0.32%)
Jun 19, 2013 1363 1427 1363 1392 0 +33.19(+2.44%)
Jun 18, 2013 1350 1383 1350 1358 0 +11.06(+0.82%)
Jun 17, 2013 1367 1400 1336 1347 0 -13.27(-0.98%)
Jun 14, 2013 1378 1394 1361 1361 0 -19.91(-1.44%)
Jun 13, 2013 1396 1398 1358 1381 0 -24.34(-1.73%)
Jun 12, 2013 1412 1427 1398 1405 0 +8.85(+0.63%)
Jun 11, 2013 1425 1440 1383 1396 0 -46.46(-3.22%)
Jun 10, 2013 1389 1478 1389 1442 0 +59.73(+4.32%)
Jun 07, 2013 1383 1389 1347 1383 0 +17.70(+1.30%)
Jun 06, 2013 1369 1387 1334 1365 0 -2.21(-0.16%)
Jun 05, 2013 1425 1440 1350 1367 0 -73.01(-5.07%)
Jun 04, 2013 1467 1502 1434 1440 0 -11.06(-0.76%)
Jun 03, 2013 1438 1471 1438 1451 0 +8.85(+0.61%)
May 31, 2013 1487 1487 1442 1442 0 -42.04(-2.83%)
May 30, 2013 1465 1504 1456 1485 0 +30.98(+2.13%)
May 29, 2013 1498 1498 1436 1454 0 -42.04(-2.81%)
May 28, 2013 1473 1513 1456 1496 0 +35.40(+2.42%)
May 24, 2013 1460 1460 1460 0 +6.64(+0.46%)
May 23, 2013 1454 1500 1452 1454 0 -13.28(-0.91%)
May 22, 2013 1460 1471 1445 1467 0 +2.21(+0.15%)
May 21, 2013 1476 1476 1438 1465 0 -2.21(-0.15%)
May 20, 2013 1489 1502 1454 1467 0 -15.48(-1.04%)
May 17, 2013 1473 1489 1454 1482 0 +6.63(+0.45%)
May 16, 2013 1502 1504 1476 1476 0 -39.82(-2.63%)
May 15, 2013 1509 1538 1500 1515 0 +6.64(+0.44%)
May 13, 2013 1529 1571 1509 1509 0 -37.61(-2.43%)
May 10, 2013 1522 1549 1511 1546 0 +24.34(+1.60%)
May 09, 2013 1436 1522 1407 1522 0 +86.28(+6.01%)
May 08, 2013 1407 1442 1383 1436 0 +17.70(+1.25%)
May 07, 2013 1438 1440 1378 1418 0 -8.85(-0.62%)
May 06, 2013 1418 1427 1378 1427 0 +0.00(+0.00%)
May 03, 2013 1493 1489 1396 1427 0 -61.95(-4.16%)
May 02, 2013 1327 1493 1274 1489 0 +371.68(+33.27%)
May 01, 2013 1142 1153 1108 1117 0 -4.42(-0.39%)
Apr 30, 2013 1155 1146 1122 1122 0 -17.70(-1.55%)
Apr 29, 2013 1148 1157 1113 1139 0 -13.27(-1.15%)
Apr 26, 2013 1137 1162 1148 1153 0 +4.42(+0.38%)
Apr 25, 2013 1144 1150 1139 1148 0 +2.21(+0.19%)
Apr 24, 2013 1162 1162 1131 1146 0 -8.85(-0.77%)
Apr 23, 2013 1162 1162 1134 1155 0 -2.21(-0.19%)
Apr 22, 2013 1148 1153 1124 1157 0 +17.70(+1.55%)
Apr 19, 2013 1106 1139 1106 1139 0 +33.19(+3.00%)
Apr 18, 2013 1113 1119 1102 1106 0 -8.85(-0.79%)
Apr 17, 2013 1106 1117 1100 1115 0 +8.85(+0.80%)
Apr 16, 2013 1106 1117 1102 1106 0 +0.00(+0.00%)
Apr 15, 2013 1115 1126 1091 1106 0 -6.64(-0.60%)
Apr 12, 2013 1115 1115 1106 1113 0 +4.43(+0.40%)
Apr 11, 2013 1111 1135 1106 1108 0 -11.07(-0.99%)
Apr 10, 2013 1126 1128 1113 1119 0 +4.43(+0.40%)
Apr 09, 2013 1111 1139 1106 1115 0 -2.21(-0.20%)
Apr 08, 2013 1106 1117 1106 1117 0 +0.00(+0.00%)
Apr 05, 2013 1106 1137 1106 1117 0 -2.22(-0.20%)
Apr 04, 2013 1159 1162 1084 1119 0 -55.31(-4.71%)
Apr 03, 2013 1162 1177 1155 1175 0 +2.22(+0.19%)
Apr 02, 2013 1179 1183 1150 1173 0 -15.49(-1.30%)
Apr 01, 2013 1195 1195 1175 1188 0 -4.43(-0.37%)
Mar 28, 2013 1192 1192 1192 0 +35.40(+3.06%)
Mar 27, 2013 1186 1206 1145 1157 0 -53.09(-4.39%)
Mar 26, 2013 1184 1215 1164 1210 0 +15.48(+1.30%)
Mar 25, 2013 1188 1206 1186 1195 0 -6.63(-0.55%)
Mar 22, 2013 1164 1201 1153 1201 0 +28.76(+2.45%)
Mar 21, 2013 1146 1181 1144 1173 0 +15.48(+1.34%)
Mar 20, 2013 1155 1162 1148 1157 0 +17.70(+1.55%)
Mar 19, 2013 1124 1139 1108 1139 0 +15.49(+1.38%)
Mar 18, 2013 1106 1153 1106 1124 0 +15.48(+1.40%)
Mar 15, 2013 1162 1199 1095 1108 0 -59.73(-5.11%)
Mar 14, 2013 1126 1170 1126 1168 0 +37.61(+3.33%)
Mar 13, 2013 1124 1137 1117 1131 0 -4.42(-0.39%)
Mar 12, 2013 1115 1135 1108 1135 0 +13.27(+1.18%)
Mar 11, 2013 1102 1122 1102 1122 0 +2.21(+0.20%)
Mar 08, 2013 1119 1128 1088 1119 0 +6.64(+0.60%)
Mar 07, 2013 1106 1131 1094 1113 0 +6.64(+0.60%)
Mar 06, 2013 1113 1113 1084 1106 0 +0.00(+0.00%)
Mar 05, 2013 1124 1124 1106 1106 0 -19.91(-1.77%)
Mar 04, 2013 1111 1126 1093 1126 0 +17.69(+1.60%)
Mar 01, 2013 1086 1126 1086 1108 0 +6.64(+0.60%)
Feb 28, 2013 1080 1111 1073 1102 0 +19.91(+1.84%)
Feb 27, 2013 1075 1100 1062 1082 0 +0.00(+0.00%)
Feb 26, 2013 1093 1093 1071 1082 0 -28.76(-2.59%)
Feb 22, 2013 1091 1119 1066 1111 0 +28.76(+2.66%)
Feb 21, 2013 1060 1097 1056 1082 0 +6.64(+0.62%)
Feb 20, 2013 1077 1093 1046 1075 0 -30.97(-2.80%)
Feb 15, 2013 1106 1106 1106 0 +19.91(+1.83%)
Feb 14, 2013 1131 1131 1033 1086 0 -53.10(-4.66%)
Feb 13, 2013 1126 1148 1124 1139 0 +8.85(+0.78%)
Feb 12, 2013 1126 1150 1126 1131 0 +2.21(+0.20%)
Feb 11, 2013 1131 1137 1113 1128 0 -2.21(-0.20%)
Feb 08, 2013 1122 1148 1116 1131 0 +13.27(+1.19%)
Feb 07, 2013 1139 1139 1106 1117 0 -26.54(-2.32%)
Feb 06, 2013 1144 1164 1131 1144 0 +59.73(+5.51%)
Feb 04, 2013 1106 1139 1062 1084 0 -33.19(-2.97%)
Feb 01, 2013 891.59 1192 891.59 1117 0 +210.18(+23.17%)
Jan 31, 2013 896.02 915.93 896.02 907.08 0 +4.42(+0.49%)
Jan 30, 2013 924.78 942.48 891.59 902.65 0 -24.34(-2.63%)
Jan 29, 2013 931.86 942.48 911.50 926.99 0 -6.64(-0.71%)
Jan 28, 2013 964.60 969.02 933.63 933.63 0 -19.91(-2.09%)
Jan 25, 2013 986.72 993.36 944.69 953.54 0 -24.34(-2.49%)
Jan 24, 2013 962.39 1011 951.77 977.88 0 +6.64(+0.68%)
Jan 23, 2013 957.96 984.51 929.20 971.24 0 +15.49(+1.62%)
Jan 22, 2013 1022 1062 940.26 955.75 0 -64.16(-6.29%)
Jan 18, 2013 1020 1020 1020 0 +28.76(+2.90%)
Jan 17, 2013 982.30 995.57 966.81 991.15 0 +13.27(+1.36%)
Jan 16, 2013 969.02 982.32 955.97 977.88 0 +2.21(+0.23%)
Jan 15, 2013 949.11 980.09 949.11 975.66 0 +17.70(+1.85%)
Jan 14, 2013 951.33 962.17 946.90 957.96 0 +4.42(+0.46%)
Jan 12, 2013 949.11 960.18 942.48 953.54 0 +0.00(+0.00%)
Jan 11, 2013 949.11 960.18 942.48 953.54 0 +2.21(+0.23%)
Jan 10, 2013 946.90 962.39 920.35 951.33 0 +15.49(+1.65%)
Jan 09, 2013 951.33 951.33 933.63 935.84 0 -15.49(-1.63%)
Jan 08, 2013 929.20 951.33 913.76 951.33 0 +13.27(+1.42%)
Jan 07, 2013 915.93 938.05 887.17 938.05 0 +26.55(+2.91%)
Jan 04, 2013 896.02 918.14 882.74 911.50 0 +19.91(+2.23%)
Jan 03, 2013 891.59 898.23 873.89 891.59 0 -11.06(-1.23%)
Jan 02, 2013 881.70 904.87 845.13 902.65 0 +57.52(+6.81%)
Dec 31, 2012 845.13 845.13 845.13 0 -19.91(-2.30%)
Dec 28, 2012 873.89 873.91 851.77 865.04 0 -6.64(-0.76%)
Dec 27, 2012 882.74 887.17 871.68 871.68 0 -17.70(-1.99%)
Dec 26, 2012 884.95 889.38 869.69 889.38 0 +4.43(+0.50%)
Dec 24, 2012 884.95 884.95 884.95 0 +0.00(+0.00%)
Dec 21, 2012 884.95 896.02 871.68 884.95 0 -13.28(-1.48%)
Dec 20, 2012 884.95 915.93 884.95 898.23 0 +11.06(+1.25%)
Dec 19, 2012 880.53 887.17 853.98 887.17 0 +2.21(+0.25%)
Dec 18, 2012 869.47 913.72 869.47 884.95 0 +19.91(+2.30%)
Dec 17, 2012 845.13 878.32 842.92 865.04 0 +24.34(+2.89%)
Dec 14, 2012 834.07 858.41 829.64 840.71 0 +4.42(+0.53%)
Dec 13, 2012 834.07 838.49 818.61 836.28 0 -2.21(-0.26%)
Dec 12, 2012 842.92 867.03 837.39 838.49 0 -6.64(-0.79%)
Dec 11, 2012 862.83 882.74 836.28 845.13 0 -22.12(-2.55%)
Dec 10, 2012 884.95 884.95 858.41 867.25 0 -22.12(-2.49%)
Dec 07, 2012 831.86 889.38 825.22 889.38 0 +59.73(+7.20%)
Dec 06, 2012 836.28 836.28 820.79 829.64 0 -2.21(-0.27%)
Dec 05, 2012 820.79 834.07 819.69 831.86 0 +4.42(+0.53%)
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.