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 29, 2015 1562 1570 1544 1559 0 -4.97(-0.32%)
May 28, 2015 1570 1576 1557 1564 0 -6.79(-0.43%)
May 27, 2015 1568 1578 1558 1571 0 +3.52(+0.22%)
May 26, 2015 1582 1585 1565 1568 0 -16.61(-1.05%)
May 22, 2015 1584 1584 1584 1584 0 +10.13(+0.64%)
May 21, 2015 1554 1581 1552 1574 0 +19.08(+1.23%)
May 20, 2015 1551 1561 1537 1555 0 -7.74(-0.50%)
May 19, 2015 1572 1575 1549 1563 0 -8.11(-0.52%)
May 18, 2015 1590 1597 1563 1571 0 -24.35(-1.53%)
May 15, 2015 1584 1602 1569 1595 0 +11.18(+0.71%)
May 14, 2015 1557 1586 1546 1584 0 +32.59(+2.10%)
May 13, 2015 1577 1581 1545 1551 0 -25.81(-1.64%)
May 12, 2015 1594 1600 1573 1577 0 -26.26(-1.64%)
May 11, 2015 1589 1609 1580 1604 0 +16.24(+1.02%)
May 08, 2015 1587 1599 1581 1587 0 +10.43(+0.66%)
May 07, 2015 1581 1594 1570 1577 0 -2.44(-0.15%)
May 06, 2015 1592 1594 1569 1579 0 -10.28(-0.65%)
May 05, 2015 1607 1612 1581 1590 0 -17.94(-1.12%)
May 04, 2015 1625 1633 1597 1608 0 -9.45(-0.58%)
May 01, 2015 1616 1634 1605 1617 0 +4.92(+0.31%)
Apr 30, 2015 1611 1625 1599 1612 0 -6.33(-0.39%)
Apr 29, 2015 1621 1630 1605 1618 0 -12.00(-0.74%)
Apr 28, 2015 1629 1639 1614 1630 0 -3.72(-0.23%)
Apr 27, 2015 1682 1689 1629 1634 0 -46.29(-2.75%)
Apr 24, 2015 1683 1697 1659 1680 0 +34.98(+2.13%)
Apr 23, 2015 1629 1656 1627 1645 0 +16.03(+0.98%)
Apr 22, 2015 1612 1648 1593 1629 0 +13.49(+0.83%)
Apr 21, 2015 1609 1631 1599 1616 0 -6.51(-0.40%)
Apr 20, 2015 1566 1626 1544 1622 0 +103.24(+6.80%)
Apr 17, 2015 1527 1542 1473 1519 0 +40.30(+2.73%)
Apr 16, 2015 1483 1506 1441 1479 0 +10.62(+0.72%)
Apr 15, 2015 1446 1475 1440 1468 0 +27.59(+1.92%)
Apr 14, 2015 1424 1450 1415 1441 0 +13.85(+0.97%)
Apr 13, 2015 1429 1445 1419 1427 0 -1.50(-0.11%)
Apr 10, 2015 1431 1440 1420 1428 0 -1.45(-0.10%)
Apr 09, 2015 1420 1432 1413 1430 0 +11.53(+0.81%)
Apr 08, 2015 1416 1423 1404 1418 0 +5.69(+0.40%)
Apr 07, 2015 1418 1428 1397 1413 0 -8.05(-0.57%)
Apr 06, 2015 1387 1429 1381 1421 0 +46.01(+3.35%)
Apr 02, 2015 1375 1375 1375 1375 0 -15.69(-1.13%)
Apr 01, 2015 1376 1394 1367 1390 0 +13.38(+0.97%)
Mar 31, 2015 1366 1387 1357 1377 0 +13.04(+0.96%)
Mar 30, 2015 1354 1372 1344 1364 0 +17.96(+1.33%)
Mar 27, 2015 1342 1362 1330 1346 0 +0.51(+0.04%)
Mar 26, 2015 1350 1359 1333 1345 0 -11.54(-0.85%)
Mar 25, 2015 1373 1377 1350 1357 0 -20.81(-1.51%)
Mar 24, 2015 1396 1406 1375 1378 0 -18.85(-1.35%)
Mar 23, 2015 1390 1417 1383 1397 0 +8.75(+0.63%)
Mar 20, 2015 1387 1394 1374 1388 0 +7.39(+0.54%)
Mar 19, 2015 1384 1393 1369 1380 0 -8.30(-0.60%)
Mar 18, 2015 1390 1409 1369 1389 0 -15.20(-1.08%)
Mar 17, 2015 1411 1419 1392 1404 0 -15.78(-1.11%)
Mar 16, 2015 1420 1433 1403 1420 0 +7.43(+0.53%)
Mar 13, 2015 1439 1449 1401 1412 0 -28.67(-1.99%)
Mar 12, 2015 1409 1455 1404 1441 0 +39.39(+2.81%)
Mar 11, 2015 1404 1425 1391 1402 0 -16.14(-1.14%)
Mar 10, 2015 1432 1434 1413 1418 0 -22.85(-1.59%)
Mar 09, 2015 1442 1450 1430 1441 0 +0.62(+0.04%)
Mar 06, 2015 1458 1459 1434 1440 0 -21.28(-1.46%)
Mar 05, 2015 1472 1478 1455 1461 0 -8.78(-0.60%)
Mar 04, 2015 1470 1488 1460 1470 0 -17.97(-1.21%)
Mar 03, 2015 1489 1493 1485 1488 0 +4.66(+0.31%)
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.