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 (%)
Mar 31, 2020 303.10 331.86 300.88 316.37 0 +15.49(+5.15%)
Mar 30, 2020 327.43 331.86 298.67 300.88 0 -26.55(-8.11%)
Mar 27, 2020 369.47 382.74 320.80 327.43 0 -30.97(-8.64%)
Mar 26, 2020 362.83 398.21 353.98 358.40 0 +6.64(+1.89%)
Mar 25, 2020 371.68 409.29 350.66 351.77 0 -13.28(-3.64%)
Mar 24, 2020 396.02 418.14 358.40 365.04 0 -11.06(-2.94%)
Mar 23, 2020 449.11 464.60 373.89 376.10 0 -68.58(-15.42%)
Mar 20, 2020 424.78 469.02 415.93 444.69 0 +17.70(+4.15%)
Mar 19, 2020 398.23 431.41 353.98 426.99 0 +28.76(+7.22%)
Mar 18, 2020 424.78 424.78 353.98 398.23 0 -26.55(-6.25%)
Mar 17, 2020 433.63 469.02 404.87 424.78 0 -17.70(-4.00%)
Mar 16, 2020 553.10 553.10 418.14 442.48 0 -115.04(-20.63%)
Mar 13, 2020 623.89 659.29 533.18 557.52 0 -22.12(-3.82%)
Mar 12, 2020 528.76 681.41 466.81 579.64 0 -24.34(-4.03%)
Mar 11, 2020 681.41 714.60 601.77 603.98 0 -68.58(-10.20%)
Mar 10, 2020 685.84 725.66 637.16 672.56 0 +17.70(+2.70%)
Mar 09, 2020 730.09 734.51 652.65 654.86 0 -117.26(-15.19%)
Mar 06, 2020 772.12 818.58 745.57 772.12 0 -17.70(-2.24%)
Mar 05, 2020 798.67 838.49 778.76 789.82 0 -57.52(-6.79%)
Mar 04, 2020 873.89 880.53 840.70 847.34 0 -15.49(-1.79%)
Mar 03, 2020 862.83 907.08 803.09 862.83 0 -8.85(-1.02%)
Mar 02, 2020 845.13 877.21 798.67 871.68 0 +28.76(+3.41%)
Feb 28, 2020 778.76 867.25 774.33 842.92 0 -24.34(-2.81%)
Feb 27, 2020 858.40 889.38 783.18 867.25 0 -53.10(-5.77%)
Feb 26, 2020 973.45 973.45 902.65 920.35 0 -48.67(-5.02%)
Feb 25, 2020 997.78 1029 964.60 969.02 0 -28.76(-2.88%)
Feb 24, 2020 1013 1041 957.96 997.78 0 -57.52(-5.45%)
Feb 21, 2020 1002 1060 955.75 1055 0 +53.09(+5.30%)
Feb 20, 2020 971.23 1002 955.75 1002 0 +30.98(+3.19%)
Feb 19, 2020 973.45 986.72 957.96 971.23 0 +6.64(+0.69%)
Feb 18, 2020 951.32 997.78 935.84 964.60 0 +8.85(+0.93%)
Feb 14, 2020 982.30 986.72 949.11 955.75 0 -17.70(-1.82%)
Feb 13, 2020 975.66 989.49 966.81 973.45 0 -17.70(-1.79%)
Feb 12, 2020 962.38 1020 962.38 991.15 0 +15.49(+1.59%)
Feb 11, 2020 975.66 984.42 951.35 975.66 0 -4.42(-0.45%)
Feb 10, 2020 995.57 1018 953.53 980.08 0 -8.85(-0.89%)
Feb 07, 2020 993.36 1029 971.23 988.93 0 -11.06(-1.11%)
Feb 06, 2020 1035 1046 995.57 1000.00 0 -30.98(-3.00%)
Feb 05, 2020 1031 1053 1002 1031 0 +17.70(+1.75%)
Feb 04, 2020 951.32 1064 951.32 1013 0 +77.43(+8.27%)
Feb 03, 2020 918.14 964.60 915.92 935.84 0 +11.06(+1.20%)
Jan 31, 2020 971.23 1022 922.56 924.77 0 -48.67(-5.00%)
Jan 30, 2020 1053 1053 966.81 973.45 0 -79.64(-7.56%)
Jan 29, 2020 929.20 1062 929.20 1053 0 +108.40(+11.48%)
Jan 28, 2020 1000.00 1018 898.23 944.69 0 -13.27(-1.39%)
Jan 27, 2020 1042 1042 889.38 957.96 0 -112.83(-10.54%)
Jan 24, 2020 1188 1228 1051 1071 0 -103.98(-8.85%)
Jan 23, 2020 1228 1257 1153 1175 0 -30.98(-2.57%)
Jan 22, 2020 1144 1215 1119 1206 0 +81.86(+7.28%)
Jan 21, 2020 1104 1135 1062 1124 0 +42.04(+3.89%)
Jan 17, 2020 1029 1091 1007 1082 0 +70.79(+7.00%)
Jan 16, 2020 1029 1073 940.26 1011 0 +17.70(+1.78%)
Jan 15, 2020 884.95 993.36 853.98 993.36 0 +123.89(+14.25%)
Jan 14, 2020 811.94 880.53 796.46 869.47 0 +117.26(+15.59%)
Jan 13, 2020 696.90 754.42 685.84 752.21 0 +57.52(+8.28%)
Jan 10, 2020 719.02 734.49 685.84 694.69 0 -26.55(-3.68%)
Jan 09, 2020 694.69 723.45 686.94 721.24 0 +33.19(+4.82%)
Jan 08, 2020 676.99 696.90 672.56 688.05 0 +4.42(+0.65%)
Jan 07, 2020 710.17 716.72 670.35 683.62 0 -30.97(-4.33%)
Jan 06, 2020 690.26 725.66 690.26 714.60 0 +17.70(+2.54%)
Jan 03, 2020 679.20 734.51 670.35 696.90 0 +0.00(+0.00%)
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.