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 (%)
Apr 30, 2012 982.30 1009 982.30 997.79 0 +15.49(+1.58%)
Apr 27, 2012 969.03 1007 957.97 982.30 0 +19.91(+2.07%)
Apr 26, 2012 957.97 973.45 942.48 962.39 0 +6.64(+0.69%)
Apr 25, 2012 975.66 984.51 953.54 955.75 0 -11.06(-1.14%)
Apr 24, 2012 984.51 988.28 962.39 966.82 0 -17.70(-1.80%)
Apr 23, 2012 951.33 1018 949.12 984.51 0 +17.70(+1.83%)
Apr 20, 2012 1024 1024 964.60 966.82 0 -42.03(-4.17%)
Apr 19, 2012 1042 1062 1007 1009 0 -33.19(-3.19%)
Apr 18, 2012 1062 1077 1024 1042 0 -24.33(-2.28%)
Apr 17, 2012 1075 1093 1062 1066 0 +0.00(+0.00%)
Apr 16, 2012 1084 1085 1064 1066 0 -17.70(-1.63%)
Apr 13, 2012 1100 1111 1075 1084 0 -17.70(-1.61%)
Apr 12, 2012 1097 1139 1086 1102 0 +0.00(+0.00%)
Apr 11, 2012 1095 1117 1077 1102 0 +15.49(+1.43%)
Apr 10, 2012 1137 1139 1084 1086 0 -48.68(-4.29%)
Apr 09, 2012 1144 1150 1128 1135 0 -30.97(-2.66%)
Apr 05, 2012 1155 1175 1155 1166 0 +4.43(+0.38%)
Apr 04, 2012 1148 1168 1148 1162 0 -2.22(-0.19%)
Apr 03, 2012 1186 1190 1155 1164 0 -33.18(-2.77%)
Apr 02, 2012 1162 1197 1162 1197 0 +35.40(+3.05%)
Mar 30, 2012 1190 1190 1162 1162 0 -19.92(-1.69%)
Mar 29, 2012 1159 1188 1159 1181 0 +17.70(+1.52%)
Mar 28, 2012 1170 1176 1162 1164 0 -8.85(-0.75%)
Mar 27, 2012 1186 1195 1168 1173 0 -19.91(-1.67%)
Mar 26, 2012 1150 1192 1139 1192 0 +50.89(+4.46%)
Mar 23, 2012 1162 1162 1137 1142 0 -8.85(-0.77%)
Mar 22, 2012 1144 1173 1135 1150 0 -8.85(-0.76%)
Mar 21, 2012 1204 1208 1155 1159 0 -46.46(-3.85%)
Mar 20, 2012 1217 1223 1190 1206 0 -24.34(-1.98%)
Mar 19, 2012 1215 1252 1190 1230 0 +13.28(+1.09%)
Mar 16, 2012 1241 1241 1199 1217 0 -19.91(-1.61%)
Mar 15, 2012 1270 1272 1223 1237 0 -28.76(-2.27%)
Mar 14, 2012 1290 1290 1190 1265 0 -42.04(-3.22%)
Mar 13, 2012 1226 1314 1201 1308 0 +86.28(+7.06%)
Mar 12, 2012 1135 1226 1124 1221 0 +79.65(+6.98%)
Mar 09, 2012 1122 1153 1117 1142 0 +13.27(+1.18%)
Mar 08, 2012 1139 1148 1115 1128 0 -2.21(-0.20%)
Mar 07, 2012 1133 1150 1128 1131 0 +6.64(+0.59%)
Mar 06, 2012 1133 1188 1113 1124 0 -24.34(-2.12%)
Mar 05, 2012 1115 1173 1108 1148 0 -26.55(-2.26%)
Mar 02, 2012 1206 1215 1173 1175 0 -33.18(-2.75%)
Mar 01, 2012 1210 1226 1199 1208 0 +2.21(+0.18%)
Feb 29, 2012 1221 1228 1164 1206 0 -11.06(-0.91%)
Feb 28, 2012 1257 1257 1195 1217 0 -37.61(-3.00%)
Feb 27, 2012 1305 1305 1248 1254 0 -66.37(-5.03%)
Feb 24, 2012 1336 1352 1321 1321 0 -24.34(-1.81%)
Feb 23, 2012 1305 1358 1288 1345 0 +39.82(+3.05%)
Feb 22, 2012 1305 1325 1301 1305 0 -6.63(-0.51%)
Feb 21, 2012 1323 1381 1287 1312 0 -6.64(-0.50%)
Feb 17, 2012 1319 1319 1319 0 +2.21(+0.17%)
Feb 16, 2012 1460 1549 1288 1316 0 -482.30(-26.81%)
Feb 15, 2012 1869 1869 1781 1799 0 -64.16(-3.44%)
Feb 14, 2012 1903 1903 1816 1863 0 -57.52(-3.00%)
Feb 13, 2012 1916 1925 1903 1920 0 +26.55(+1.40%)
Feb 10, 2012 1900 1907 1867 1894 0 -28.76(-1.50%)
Feb 09, 2012 1909 1929 1898 1923 0 +24.33(+1.28%)
Feb 08, 2012 1845 1903 1834 1898 0 +55.31(+3.00%)
Feb 07, 2012 1812 1858 1810 1843 0 +22.13(+1.22%)
Feb 06, 2012 1858 1867 1799 1821 0 -53.10(-2.83%)
Feb 03, 2012 1883 1883 1869 1874 0 +4.43(+0.24%)
Feb 02, 2012 1931 1931 1812 1869 0 +2.21(+0.12%)
Feb 01, 2012 1814 1872 1790 1867 0 +59.73(+3.30%)
Jan 31, 2012 1814 1825 1794 1808 0 +8.85(+0.49%)
Jan 30, 2012 1821 1821 1774 1799 0 -42.03(-2.28%)
Jan 27, 2012 1792 1845 1777 1841 0 +44.24(+2.46%)
Jan 26, 2012 1748 1814 1739 1796 0 +55.31(+3.18%)
Jan 25, 2012 1741 1748 1732 1741 0 -4.42(-0.25%)
Jan 24, 2012 1735 1762 1728 1746 0 -2.21(-0.13%)
Jan 23, 2012 1737 1770 1697 1748 0 +6.63(+0.38%)
Jan 20, 2012 1741 1754 1723 1741 0 +4.43(+0.26%)
Jan 19, 2012 1783 1783 1728 1737 0 -44.25(-2.48%)
Jan 18, 2012 1761 1783 1748 1781 0 +11.06(+0.62%)
Jan 17, 2012 1785 1792 1765 1770 0 +0.00(+0.00%)
Jan 13, 2012 1770 1770 1770 0 +2.22(+0.13%)
Jan 12, 2012 1803 1811 1757 1768 0 -28.77(-1.60%)
Jan 11, 2012 1781 1814 1777 1796 0 +0.00(+0.00%)
Jan 10, 2012 1796 1832 1781 1796 0 +19.92(+1.12%)
Jan 09, 2012 1774 1783 1730 1777 0 +17.69(+1.01%)
Jan 06, 2012 1821 1821 1757 1759 0 -61.94(-3.40%)
Jan 05, 2012 1816 1838 1770 1821 0 -11.06(-0.60%)
Jan 04, 2012 1823 1834 1768 1832 0 -39.83(-2.13%)
Dec 30, 2011 1874 1889 1865 1872 0 -17.70(-0.94%)
Dec 29, 2011 1861 1892 1843 1889 0 +35.40(+1.91%)
Dec 28, 2011 1865 1874 1830 1854 0 -13.27(-0.71%)
Dec 27, 2011 1898 1898 1861 1867 0 -30.98(-1.63%)
Dec 23, 2011 1898 1898 1898 0 -35.39(-1.83%)
Dec 21, 2011 1925 1945 1905 1934 0 -6.64(-0.34%)
Dec 20, 2011 1861 1947 1861 1940 0 +117.26(+6.43%)
Dec 19, 2011 1881 1923 1810 1823 0 -50.89(-2.72%)
Dec 16, 2011 1872 1907 1823 1874 0 +4.43(+0.24%)
Dec 15, 2011 1843 1889 1836 1869 0 +39.82(+2.18%)
Dec 14, 2011 1832 1872 1765 1830 0 -17.70(-0.96%)
Dec 13, 2011 1909 1929 1838 1847 0 -30.97(-1.65%)
Dec 12, 2011 1894 1898 1838 1878 0 -50.89(-2.64%)
Dec 09, 2011 1896 1936 1881 1929 0 +46.46(+2.47%)
Dec 08, 2011 1903 1920 1876 1883 0 -33.18(-1.73%)
Dec 07, 2011 1896 1920 1848 1916 0 +17.69(+0.93%)
Dec 06, 2011 1889 1920 1872 1898 0 +17.70(+0.94%)
Dec 05, 2011 1854 1887 1821 1881 0 +70.80(+3.91%)
Dec 02, 2011 1812 1861 1781 1810 0 +13.27(+0.74%)
Dec 01, 2011 1754 1814 1754 1796 0 +28.77(+1.63%)
Nov 30, 2011 1816 1816 1746 1768 0 +28.76(+1.65%)
Nov 29, 2011 1759 1763 1710 1739 0 -17.70(-1.01%)
Nov 28, 2011 1765 1785 1737 1757 0 +53.09(+3.12%)
Nov 25, 2011 1726 1757 1704 1704 0 -26.54(-1.53%)
Nov 23, 2011 1730 1730 1730 0 -39.83(-2.25%)
Nov 22, 2011 1759 1781 1748 1770 0 +17.70(+1.01%)
Nov 21, 2011 1723 1765 1719 1752 0 -19.91(-1.12%)
Nov 18, 2011 1785 1799 1732 1772 0 -26.55(-1.48%)
Nov 17, 2011 1801 1819 1768 1799 0 -2.21(-0.12%)
Nov 16, 2011 1805 1834 1772 1801 0 -2.21(-0.12%)
Nov 15, 2011 1752 1805 1748 1803 0 +33.18(+1.87%)
Nov 14, 2011 1642 1770 1642 1770 0 +134.95(+8.25%)
Nov 11, 2011 1602 1646 1584 1635 0 +46.46(+2.92%)
Nov 10, 2011 1527 1593 1511 1588 0 +81.86(+5.43%)
Nov 09, 2011 1478 1538 1471 1507 0 -19.91(-1.30%)
Nov 08, 2011 1533 1540 1515 1527 0 +22.12(+1.47%)
Nov 07, 2011 1515 1564 1504 1504 0 -11.06(-0.73%)
Nov 04, 2011 1493 1527 1491 1515 0 +28.76(+1.93%)
Nov 03, 2011 1487 1493 1465 1487 0 +19.91(+1.36%)
Nov 02, 2011 1460 1482 1438 1467 0 +28.76(+2.00%)
Nov 01, 2011 1378 1465 1378 1438 0 -11.06(-0.76%)
Oct 31, 2011 1482 1482 1429 1449 0 -33.18(-2.24%)
Oct 28, 2011 1462 1524 1462 1482 0 +8.85(+0.60%)
Oct 27, 2011 1383 1478 1215 1473 0 +183.62(+14.24%)
Oct 26, 2011 1277 1308 1263 1290 0 +44.25(+3.55%)
Oct 25, 2011 1285 1297 1243 1246 0 -55.31(-4.25%)
Oct 24, 2011 1210 1314 1210 1301 0 +92.92(+7.69%)
Oct 21, 2011 1246 1246 1188 1208 0 -2.21(-0.18%)
Oct 20, 2011 1188 1226 1188 1210 0 +24.34(+2.05%)
Oct 19, 2011 1206 1223 1184 1186 0 -26.55(-2.19%)
Oct 18, 2011 1184 1246 1173 1212 0 +30.97(+2.62%)
Oct 17, 2011 1226 1230 1175 1181 0 -59.73(-4.81%)
Oct 14, 2011 1228 1254 1195 1241 0 +28.76(+2.37%)
Oct 13, 2011 1199 1228 1196 1212 0 +6.64(+0.55%)
Oct 12, 2011 1179 1226 1168 1206 0 +30.97(+2.64%)
Oct 11, 2011 1131 1186 1117 1175 0 +26.55(+2.31%)
Oct 10, 2011 1100 1148 1100 1148 0 +70.79(+6.57%)
Oct 07, 2011 1111 1137 1062 1077 0 -26.54(-2.40%)
Oct 06, 2011 1106 1126 1084 1104 0 +57.52(+5.50%)
Oct 05, 2011 1058 1108 1020 1046 0 -6.64(-0.63%)
Oct 04, 2011 1027 1075 966.82 1053 0 +22.12(+2.15%)
Oct 03, 2011 1126 1141 1031 1031 0 -97.34(-8.63%)
Sep 30, 2011 1124 1237 1119 1128 0 -17.70(-1.54%)
Sep 29, 2011 1137 1162 1107 1146 0 +37.61(+3.39%)
Sep 28, 2011 1131 1159 1088 1108 0 -19.91(-1.76%)
Sep 27, 2011 1142 1175 1102 1128 0 +22.12(+2.00%)
Sep 26, 2011 1088 1133 1071 1106 0 +33.19(+3.09%)
Sep 23, 2011 1066 1126 1051 1073 0 +8.85(+0.83%)
Sep 22, 2011 1100 1137 1038 1064 0 -77.43(-6.78%)
Sep 21, 2011 1215 1281 1142 1142 0 -68.59(-5.67%)
Sep 20, 2011 1263 1289 1204 1210 0 -50.88(-4.03%)
Sep 19, 2011 1272 1316 1248 1261 0 -44.25(-3.39%)
Sep 16, 2011 1215 1312 1212 1305 0 +88.49(+7.27%)
Sep 15, 2011 1259 1283 1208 1217 0 -19.91(-1.61%)
Sep 14, 2011 1199 1285 1192 1237 0 +53.10(+4.49%)
Sep 13, 2011 1199 1250 1159 1184 0 -8.85(-0.74%)
Sep 12, 2011 1159 1197 1131 1192 0 +13.27(+1.13%)
Sep 09, 2011 1223 1223 1173 1179 0 -55.31(-4.48%)
Sep 08, 2011 1235 1288 1226 1235 0 -15.48(-1.24%)
Sep 07, 2011 1199 1268 1162 1250 0 +75.22(+6.40%)
Sep 06, 2011 1124 1192 1111 1175 0 +6.64(+0.57%)
Sep 02, 2011 1168 1168 1168 0 -84.07(-6.71%)
Sep 01, 2011 1312 1352 1246 1252 0 -55.31(-4.23%)
Aug 31, 2011 1277 1341 1263 1308 0 +42.03(+3.32%)
Aug 30, 2011 1259 1310 1248 1265 0 +0.00(+0.00%)
Aug 29, 2011 1133 1283 1133 1265 0 +152.66(+13.72%)
Aug 26, 2011 1049 1153 1035 1113 0 +59.73(+5.67%)
Aug 25, 2011 1104 1122 1042 1053 0 -42.03(-3.84%)
Aug 24, 2011 1084 1126 1082 1095 0 +2.21(+0.20%)
Aug 23, 2011 1058 1108 1038 1093 0 +46.46(+4.44%)
Aug 22, 2011 1069 1115 1033 1046 0 +0.00(+0.00%)
Aug 19, 2011 1075 1133 1044 1046 0 -53.10(-4.83%)
Aug 18, 2011 1164 1175 1069 1100 0 -90.71(-7.62%)
Aug 17, 2011 1208 1250 1179 1190 0 -13.27(-1.10%)
Aug 16, 2011 1235 1241 1179 1204 0 -44.25(-3.55%)
Aug 15, 2011 1270 1301 1237 1248 0 -8.85(-0.70%)
Aug 12, 2011 1228 1299 1199 1257 0 +44.25(+3.65%)
Aug 11, 2011 1133 1248 1133 1212 0 +88.49(+7.87%)
Aug 10, 2011 1170 1193 1108 1124 0 -88.49(-7.30%)
Aug 09, 2011 1195 1212 1018 1212 0 +106.19(+9.60%)
Aug 08, 2011 1195 1241 1106 1106 0 -123.89(-10.07%)
Aug 05, 2011 1259 1283 1201 1230 0 -15.49(-1.24%)
Aug 04, 2011 1332 1341 1241 1246 0 -108.40(-8.01%)
Aug 03, 2011 1325 1385 1263 1354 0 +37.61(+2.86%)
Aug 02, 2011 1423 1438 1308 1316 0 -110.62(-7.75%)
Aug 01, 2011 1383 1434 1365 1427 0 +57.52(+4.20%)
Jul 29, 2011 1336 1398 1332 1369 0 +15.49(+1.14%)
Jul 28, 2011 1343 1365 1334 1354 0 +17.70(+1.32%)
Jul 27, 2011 1356 1383 1336 1336 0 -30.98(-2.27%)
Jul 26, 2011 1367 1374 1345 1367 0 +0.00(+0.00%)
Jul 25, 2011 1345 1372 1336 1367 0 +4.43(+0.33%)
Jul 22, 2011 1358 1363 1356 1363 0 +8.85(+0.65%)
Jul 21, 2011 1372 1372 1345 1354 0 -6.64(-0.49%)
Jul 20, 2011 1376 1389 1334 1361 0 -17.70(-1.28%)
Jul 19, 2011 1381 1403 1372 1378 0 +6.64(+0.48%)
Jul 18, 2011 1387 1396 1350 1372 0 -24.34(-1.74%)
Jul 15, 2011 1405 1434 1394 1396 0 -4.42(-0.32%)
Jul 14, 2011 1434 1440 1400 1400 0 -35.40(-2.47%)
Jul 13, 2011 1442 1465 1416 1436 0 +2.21(+0.15%)
Jul 12, 2011 1409 1467 1407 1434 0 +17.70(+1.25%)
Jul 11, 2011 1398 1420 1394 1416 0 +2.21(+0.16%)
Jul 08, 2011 1418 1418 1396 1414 0 -22.12(-1.54%)
Jul 07, 2011 1403 1442 1396 1436 0 +39.82(+2.85%)
Jul 06, 2011 1336 1423 1336 1396 0 +57.52(+4.30%)
Jul 05, 2011 1394 1405 1338 1338 0 -61.94(-4.42%)
Jul 01, 2011 1400 1400 1400 0 -39.83(-2.77%)
Jun 30, 2011 1465 1478 1427 1440 0 -17.70(-1.21%)
Jun 29, 2011 1469 1482 1456 1458 0 -2.21(-0.15%)
Jun 28, 2011 1465 1482 1458 1460 0 +0.00(+0.00%)
Jun 27, 2011 1489 1489 1456 1460 0 -22.12(-1.49%)
Jun 24, 2011 1425 1482 1409 1482 0 +59.73(+4.20%)
Jun 23, 2011 1389 1425 1376 1423 0 +13.28(+0.94%)
Jun 22, 2011 1429 1449 1409 1409 0 -28.76(-2.00%)
Jun 21, 2011 1405 1462 1405 1438 0 +37.61(+2.69%)
Jun 20, 2011 1425 1427 1381 1400 0 -13.28(-0.94%)
Jun 17, 2011 1456 1458 1387 1414 0 -22.12(-1.54%)
Jun 16, 2011 1440 1454 1400 1436 0 +0.00(+0.00%)
Jun 15, 2011 1420 1442 1420 1436 0 +0.00(+0.00%)
Jun 14, 2011 1438 1438 1418 1436 0 +19.91(+1.41%)
Jun 13, 2011 1407 1447 1394 1416 0 +11.06(+0.79%)
Jun 10, 2011 1429 1473 1398 1405 0 -39.82(-2.76%)
Jun 09, 2011 1440 1465 1429 1445 0 +8.85(+0.62%)
Jun 08, 2011 1460 1482 1434 1436 0 -33.19(-2.26%)
Jun 07, 2011 1460 1489 1445 1469 0 +6.64(+0.45%)
Jun 06, 2011 1449 1473 1434 1462 0 +15.49(+1.07%)
Jun 03, 2011 1429 1473 1420 1447 0 -19.92(-1.36%)
May 24, 2011 1469 1498 1465 1467 0 -2.21(-0.15%)
May 23, 2011 1473 1489 1467 1469 0 -28.76(-1.92%)
May 20, 2011 1502 1527 1491 1498 0 -19.91(-1.31%)
May 19, 2011 1520 1546 1511 1518 0 -2.21(-0.15%)
May 18, 2011 1513 1544 1509 1520 0 +8.85(+0.59%)
May 17, 2011 1513 1524 1438 1511 0 -8.86(-0.58%)
May 16, 2011 1509 1549 1491 1520 0 -4.42(-0.29%)
May 13, 2011 1515 1533 1460 1524 0 +8.85(+0.58%)
May 12, 2011 1454 1518 1440 1515 0 +55.31(+3.79%)
May 11, 2011 1429 1467 1405 1460 0 +19.91(+1.38%)
May 10, 2011 1449 1449 1431 1440 0 +0.00(+0.00%)
May 09, 2011 1431 1500 1431 1440 0 +13.27(+0.93%)
May 06, 2011 1392 1454 1358 1427 0 +42.04(+3.04%)
May 05, 2011 1272 1389 1272 1385 0 +57.52(+4.33%)
May 04, 2011 1343 1367 1312 1327 0 -13.27(-0.99%)
May 03, 2011 1363 1390 1338 1341 0 -24.34(-1.78%)
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.