Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Toys & Games Sector (CIX: MSECTOR315 )

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 (%)
May 24, 2011 1322 1371 1352 1361 0 -4.20(-0.31%)
May 23, 2011 1311 1375 1352 1365 0 -12.85(-0.93%)
May 20, 2011 1344 1391 1369 1378 0 -14.37(-1.03%)
May 19, 2011 1338 1396 1377 1393 0 +9.83(+0.71%)
May 18, 2011 1327 1386 1366 1383 0 +9.88(+0.72%)
May 17, 2011 1324 1385 1359 1373 0 -1.90(-0.14%)
May 16, 2011 1328 1382 1369 1375 0 -6.36(-0.46%)
May 13, 2011 1345 1394 1376 1381 0 -10.06(-0.72%)
May 12, 2011 1321 1395 1367 1391 0 +17.12(+1.25%)
May 11, 2011 1340 1393 1368 1374 0 -11.91(-0.86%)
May 10, 2011 1329 1389 1373 1386 0 +12.73(+0.93%)
May 09, 2011 1330 1382 1367 1373 0 -1.56(-0.11%)
May 06, 2011 1333 1390 1367 1375 0 +0.97(+0.07%)
May 05, 2011 1324 1386 1365 1374 0 -5.42(-0.39%)
May 04, 2011 1318 1382 1360 1379 0 +15.97(+1.17%)
May 03, 2011 1323 1380 1356 1363 0 -12.34(-0.90%)
May 02, 2011 1375 1387 1367 1376 0 +1.45(+0.11%)
Apr 29, 2011 1381 1386 1368 1374 0 -4.81(-0.35%)
Apr 28, 2011 1372 1383 1363 1379 0 +6.68(+0.49%)
Apr 27, 2011 1368 1376 1361 1372 0 +6.20(+0.45%)
Apr 26, 2011 1364 1373 1353 1366 0 +10.47(+0.77%)
Apr 25, 2011 1346 1363 1334 1356 0 +9.72(+0.72%)
Apr 21, 2011 1356 1359 1329 1346 0 -8.06(-0.60%)
Apr 20, 2011 1348 1358 1340 1354 0 +18.98(+1.42%)
Apr 19, 2011 1344 1347 1326 1335 0 +6.71(+0.51%)
Apr 18, 2011 1334 1340 1315 1328 0 -22.36(-1.66%)
Apr 15, 2011 1342 1386 1335 1351 0 +34.27(+2.60%)
Apr 14, 2011 1310 1334 1295 1316 0 -4.98(-0.38%)
Apr 13, 2011 1320 1326 1309 1321 0 +5.50(+0.42%)
Apr 12, 2011 1336 1350 1311 1316 0 -28.32(-2.11%)
Apr 11, 2011 1335 1354 1331 1344 0 +11.68(+0.88%)
Apr 08, 2011 1353 1356 1328 1332 0 -13.71(-1.02%)
Apr 07, 2011 1340 1357 1333 1346 0 +1.54(+0.11%)
Apr 06, 2011 1344 1357 1336 1345 0 +5.09(+0.38%)
Apr 05, 2011 1332 1342 1322 1340 0 +2.87(+0.21%)
Apr 04, 2011 1339 1343 1329 1337 0 +1.18(+0.09%)
Apr 01, 2011 1328 1345 1326 1335 0 +14.65(+1.11%)
Mar 31, 2011 1325 1332 1317 1321 0 -4.39(-0.33%)
Mar 30, 2011 1323 1330 1317 1325 0 +5.22(+0.40%)
Mar 29, 2011 1319 1325 1308 1320 0 +0.89(+0.07%)
Mar 28, 2011 1333 1339 1319 1319 0 -10.74(-0.81%)
Mar 25, 2011 1330 1344 1321 1330 0 +3.62(+0.27%)
Mar 24, 2011 1311 1329 1298 1326 0 +18.48(+1.41%)
Mar 23, 2011 1297 1313 1284 1308 0 +10.69(+0.82%)
Mar 22, 2011 1312 1315 1295 1297 0 -14.64(-1.12%)
Mar 21, 2011 1317 1327 1306 1312 0 +9.40(+0.72%)
Mar 18, 2011 1304 1309 1292 1302 0 +9.79(+0.76%)
Mar 17, 2011 1307 1309 1289 1292 0 +4.22(+0.33%)
Mar 16, 2011 1298 1303 1279 1288 0 -16.03(-1.23%)
Mar 15, 2011 1292 1312 1285 1304 0 -13.70(-1.04%)
Mar 14, 2011 1313 1328 1304 1318 0 -4.51(-0.34%)
Mar 11, 2011 1320 1329 1311 1323 0 +3.61(+0.27%)
Mar 10, 2011 1318 1336 1305 1319 0 -13.22(-0.99%)
Mar 09, 2011 1330 1339 1317 1332 0 -1.13(-0.08%)
Mar 08, 2011 1319 1339 1310 1333 0 +11.31(+0.86%)
Mar 07, 2011 1331 1338 1308 1322 0 -0.75(-0.06%)
Mar 04, 2011 1319 1327 1306 1323 0 +3.22(+0.24%)
Mar 03, 2011 1300 1324 1298 1319 0 +28.14(+2.18%)
Mar 02, 2011 1278 1296 1270 1291 0 +11.19(+0.87%)
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.