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, 2020 564.16 579.64 528.76 561.94 0 +0.00(+0.00%)
Apr 29, 2020 579.64 595.13 557.52 561.94 0 +6.64(+1.20%)
Apr 28, 2020 544.25 573.01 519.91 555.31 0 +17.70(+3.29%)
Apr 27, 2020 504.42 559.73 497.79 537.61 0 +39.82(+8.00%)
Apr 24, 2020 526.55 542.03 484.51 497.79 0 -28.76(-5.46%)
Apr 23, 2020 515.48 555.31 497.79 526.55 0 +11.06(+2.15%)
Apr 22, 2020 548.67 564.16 508.85 515.48 0 +17.70(+3.56%)
Apr 21, 2020 566.37 568.29 486.72 497.79 0 -57.52(-10.36%)
Apr 20, 2020 449.11 615.04 446.90 555.31 0 +108.41(+24.26%)
Apr 17, 2020 433.63 457.96 420.35 446.90 0 +53.10(+13.48%)
Apr 16, 2020 457.96 462.39 371.68 393.80 0 -57.52(-12.75%)
Apr 15, 2020 431.41 453.54 389.38 451.32 0 +0.00(+0.00%)
Apr 14, 2020 433.63 495.57 430.31 451.32 0 +35.40(+8.51%)
Apr 13, 2020 413.71 453.47 398.23 415.93 0 +39.82(+10.59%)
Apr 09, 2020 340.71 384.95 325.22 376.10 0 +57.52(+18.06%)
Apr 08, 2020 289.82 336.28 285.40 318.58 0 +42.04(+15.20%)
Apr 07, 2020 278.76 311.94 267.70 276.55 0 +11.06(+4.17%)
Apr 06, 2020 254.42 285.40 248.89 265.49 0 +39.82(+17.65%)
Apr 03, 2020 283.19 283.19 223.45 225.66 0 -39.82(-15.00%)
Apr 02, 2020 278.76 285.40 265.49 265.49 0 -4.42(-1.64%)
Apr 01, 2020 300.88 320.80 265.49 269.91 0 -46.46(-14.69%)
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%)
Jan 02, 2020 719.02 719.02 692.48 696.90 0 -19.91(-2.78%)
Dec 31, 2019 756.63 783.18 707.96 716.81 0 -39.82(-5.26%)
Dec 30, 2019 710.17 758.85 710.17 756.63 0 +44.25(+6.21%)
Dec 27, 2019 694.69 736.72 694.69 712.39 0 +17.70(+2.55%)
Dec 26, 2019 685.84 701.32 685.84 694.69 0 +0.00(+0.00%)
Dec 24, 2019 681.41 714.60 674.78 694.69 0 +13.27(+1.95%)
Dec 23, 2019 652.65 696.90 630.53 681.41 0 +22.12(+3.36%)
Dec 20, 2019 661.50 672.56 643.80 659.29 0 +0.00(+0.00%)
Dec 19, 2019 626.10 659.29 621.68 659.29 0 +33.19(+5.30%)
Dec 18, 2019 621.68 632.74 612.72 626.10 0 +8.85(+1.43%)
Dec 17, 2019 608.40 627.21 606.19 617.25 0 +24.34(+4.10%)
Dec 16, 2019 599.55 617.25 586.28 592.92 0 -2.21(-0.37%)
Dec 13, 2019 626.10 626.10 588.49 595.13 0 -19.91(-3.24%)
Dec 12, 2019 584.07 619.47 584.07 615.04 0 +24.34(+4.12%)
Dec 11, 2019 619.47 622.78 586.28 590.71 0 -19.91(-3.26%)
Dec 10, 2019 641.59 641.59 610.62 610.62 0 -28.76(-4.50%)
Dec 09, 2019 665.93 674.78 630.53 639.38 0 -26.55(-3.99%)
Dec 06, 2019 641.59 676.99 634.95 665.93 0 +24.34(+3.79%)
Dec 05, 2019 603.98 661.50 603.98 641.59 0 -33.19(-4.92%)
Dec 04, 2019 643.80 683.62 643.80 674.78 0 +30.97(+4.81%)
Dec 03, 2019 641.59 650.44 625.71 643.80 0 -4.42(-0.68%)
Dec 02, 2019 665.93 665.93 623.89 648.23 0 -15.49(-2.33%)
Nov 29, 2019 672.56 683.62 654.86 663.71 0 -8.85(-1.32%)
Nov 27, 2019 674.78 685.84 641.59 672.56 0 +8.85(+1.33%)
Nov 26, 2019 641.59 699.11 641.59 663.71 0 +17.70(+2.74%)
Nov 25, 2019 619.47 650.44 617.25 646.01 0 +28.76(+4.66%)
Nov 22, 2019 597.34 623.89 597.34 617.25 0 +11.06(+1.82%)
Nov 21, 2019 612.83 639.38 592.92 606.19 0 -4.42(-0.72%)
Nov 20, 2019 634.95 639.38 603.98 610.62 0 -28.76(-4.50%)
Nov 19, 2019 641.59 654.86 623.89 639.38 0 -2.21(-0.34%)
Nov 18, 2019 650.44 659.29 626.10 641.59 0 -11.06(-1.69%)
Nov 15, 2019 659.29 681.39 650.44 652.65 0 +2.21(+0.34%)
Nov 14, 2019 643.80 661.50 630.53 650.44 0 +2.21(+0.34%)
Nov 13, 2019 665.93 665.93 643.80 648.23 0 -17.70(-2.66%)
Nov 12, 2019 710.17 719.02 661.50 665.93 0 -46.46(-6.52%)
Nov 11, 2019 725.66 741.15 712.39 712.39 0 -22.12(-3.01%)
Nov 08, 2019 752.21 758.85 703.54 734.51 0 -19.91(-2.64%)
Nov 07, 2019 778.76 787.61 743.36 754.42 0 -22.12(-2.85%)
Nov 06, 2019 785.39 814.16 763.27 776.54 0 -17.70(-2.23%)
Nov 05, 2019 787.61 825.22 787.61 794.24 0 +2.21(+0.28%)
Nov 04, 2019 811.94 838.49 780.97 792.03 0 -4.42(-0.56%)
Nov 01, 2019 767.70 807.52 763.27 796.46 0 +26.55(+3.45%)
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%)
Aug 01, 2019 942.47 957.96 882.74 889.38 0 -55.31(-5.85%)
Jul 31, 2019 980.08 982.30 940.26 944.69 0 +0.00(+0.00%)
Jul 30, 2019 973.45 980.08 926.99 944.69 0 -28.76(-2.95%)
Jul 29, 2019 995.57 1020 957.96 973.45 0 -19.91(-2.00%)
Jul 26, 2019 995.57 1031 973.45 993.36 0 +6.64(+0.67%)
Jul 25, 2019 1009 1011 971.23 986.72 0 -19.91(-1.98%)
Jul 24, 2019 1038 1055 1002 1007 0 -37.61(-3.60%)
Jul 23, 2019 1060 1069 1011 1044 0 -15.49(-1.46%)
Jul 22, 2019 1095 1111 1046 1060 0 -33.19(-3.04%)
Jul 19, 2019 1106 1119 1080 1093 0 -17.69(-1.59%)
Jul 18, 2019 1153 1192 1084 1111 0 -42.04(-3.65%)
Jul 17, 2019 1199 1219 1137 1153 0 -50.88(-4.23%)
Jul 16, 2019 1226 1235 1186 1204 0 -22.13(-1.81%)
Jul 15, 2019 1254 1261 1226 1226 0 -35.40(-2.81%)
Jul 12, 2019 1272 1279 1261 1261 0 -8.85(-0.70%)
Jul 11, 2019 1259 1283 1239 1270 0 +33.19(+2.68%)
Jul 10, 2019 1243 1257 1201 1237 0 +0.00(+0.00%)
Jul 09, 2019 1259 1261 1235 1237 0 -15.49(-1.24%)
Jul 08, 2019 1246 1272 1239 1252 0 -2.21(-0.18%)
Jul 05, 2019 1250 1268 1239 1254 0 +8.85(+0.71%)
Jul 03, 2019 1223 1268 1223 1246 0 +17.70(+1.44%)
Jul 02, 2019 1261 1292 1226 1228 0 -28.76(-2.29%)
Jul 01, 2019 1261 1305 1241 1257 0 +19.91(+1.61%)
Jun 28, 2019 1221 1259 1197 1237 0 +24.34(+2.01%)
Jun 27, 2019 1215 1246 1197 1212 0 -2.22(-0.18%)
Jun 26, 2019 1188 1235 1184 1215 0 +33.19(+2.81%)
Jun 25, 2019 1201 1259 1175 1181 0 -26.55(-2.20%)
Jun 24, 2019 1243 1272 1164 1208 0 -26.55(-2.15%)
Jun 21, 2019 1285 1301 1223 1235 0 -53.09(-4.12%)
Jun 20, 2019 1294 1321 1272 1288 0 -4.43(-0.34%)
Jun 19, 2019 1305 1325 1248 1292 0 -4.42(-0.34%)
Jun 18, 2019 1316 1338 1294 1296 0 -15.49(-1.18%)
Jun 17, 2019 1345 1392 1305 1312 0 -19.91(-1.49%)
Jun 14, 2019 1334 1345 1325 1332 0 -8.85(-0.66%)
Jun 13, 2019 1330 1367 1316 1341 0 +13.27(+1.00%)
Jun 12, 2019 1332 1350 1316 1327 0 -8.85(-0.66%)
Jun 11, 2019 1321 1365 1321 1336 0 +11.06(+0.83%)
Jun 10, 2019 1301 1369 1301 1325 0 +24.34(+1.87%)
Jun 07, 2019 1305 1354 1288 1301 0 +8.85(+0.68%)
Jun 06, 2019 1270 1299 1261 1292 0 +17.70(+1.39%)
Jun 05, 2019 1299 1327 1247 1274 0 -8.85(-0.69%)
Jun 04, 2019 1173 1308 1159 1283 0 +130.53(+11.32%)
Jun 03, 2019 1108 1177 1108 1153 0 +37.61(+3.37%)
May 31, 2019 1106 1217 1100 1115 0 +42.04(+3.92%)
May 30, 2019 1071 1102 1022 1073 0 +8.85(+0.83%)
May 29, 2019 1051 1075 1042 1064 0 +11.06(+1.05%)
May 28, 2019 1075 1086 1046 1053 0 -26.55(-2.46%)
May 24, 2019 1100 1100 1073 1080 0 -17.70(-1.61%)
May 23, 2019 1117 1119 1095 1097 0 -26.55(-2.36%)
May 22, 2019 1128 1146 1117 1124 0 -11.06(-0.97%)
May 21, 2019 1080 1142 1065 1135 0 +61.95(+5.77%)
May 20, 2019 1080 1091 1066 1073 0 -30.98(-2.81%)
May 17, 2019 1126 1128 1104 1104 0 -30.97(-2.73%)
May 16, 2019 1144 1154 1128 1135 0 -17.70(-1.54%)
May 15, 2019 1135 1188 1117 1153 0 +17.70(+1.56%)
May 14, 2019 1106 1173 1106 1135 0 +28.76(+2.60%)
May 13, 2019 1071 1122 1007 1106 0 +13.27(+1.21%)
May 10, 2019 1084 1104 1073 1093 0 +4.43(+0.41%)
May 09, 2019 1119 1119 1070 1088 0 -22.12(-1.99%)
May 08, 2019 1166 1175 1111 1111 0 -61.95(-5.28%)
May 07, 2019 1190 1199 1166 1173 0 -19.91(-1.67%)
May 06, 2019 1206 1221 1186 1192 0 -28.76(-2.36%)
May 03, 2019 1206 1243 1204 1221 0 +11.06(+0.91%)
May 02, 2019 1223 1223 1195 1210 0 -8.85(-0.73%)
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.