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 (%)
Jan 14, 2021 1015 1051 1002 1018 0 +6.63(+0.66%)
Jan 13, 2021 995.57 1060 946.90 1011 0 +97.35(+10.65%)
Dec 23, 2020 920.35 929.20 898.23 913.71 0 +0.00(+0.00%)
Dec 22, 2020 915.92 949.11 900.44 913.71 0 -2.21(-0.24%)
Dec 21, 2020 957.96 957.96 911.50 915.92 0 -55.31(-5.69%)
Dec 18, 2020 1000.00 1022 971.23 971.23 0 -15.49(-1.57%)
Dec 17, 2020 1011 1031 973.45 986.72 0 -24.34(-2.41%)
Dec 16, 2020 995.57 1027 984.51 1011 0 +15.49(+1.56%)
Dec 15, 2020 971.23 1020 951.32 995.57 0 +22.12(+2.27%)
Dec 14, 2020 960.17 995.57 940.26 973.45 0 +30.97(+3.29%)
Dec 11, 2020 1013 1013 938.05 942.47 0 -70.80(-6.99%)
Dec 10, 2020 973.45 1022 940.26 1013 0 +39.82(+4.09%)
Dec 09, 2020 1004 1013 962.38 973.45 0 -37.61(-3.72%)
Dec 08, 2020 1013 1040 997.78 1011 0 -4.42(-0.44%)
Dec 07, 2020 1031 1062 973.45 1015 0 -22.13(-2.13%)
Dec 04, 2020 1009 1062 1002 1038 0 +8.85(+0.86%)
Dec 03, 2020 984.51 1086 942.47 1029 0 +119.47(+13.14%)
Dec 02, 2020 853.98 913.71 820.79 909.29 0 +57.52(+6.75%)
Dec 01, 2020 904.86 915.92 840.75 851.77 0 -53.10(-5.87%)
Nov 30, 2020 922.56 929.20 889.38 904.86 0 -22.12(-2.39%)
Nov 27, 2020 904.86 938.05 891.59 926.99 0 +22.12(+2.45%)
Nov 25, 2020 882.74 911.50 876.10 904.86 0 +8.85(+0.99%)
Nov 24, 2020 902.65 918.14 869.47 896.01 0 -4.42(-0.49%)
Nov 23, 2020 867.25 915.92 842.92 900.44 0 +37.61(+4.36%)
Nov 20, 2020 904.86 909.29 847.34 862.83 0 -50.88(-5.57%)
Nov 19, 2020 898.23 918.14 878.32 913.71 0 +4.42(+0.49%)
Nov 18, 2020 918.14 940.26 887.16 909.29 0 -2.21(-0.24%)
Nov 17, 2020 997.78 1005 865.04 911.50 0 -103.98(-10.24%)
Nov 16, 2020 1031 1058 984.51 1015 0 +15.49(+1.55%)
Nov 13, 2020 942.47 1048 942.47 1000.00 0 +64.16(+6.86%)
Nov 12, 2020 896.01 980.08 871.68 935.84 0 +30.97(+3.42%)
Nov 11, 2020 913.71 933.87 889.38 904.86 0 -6.64(-0.73%)
Nov 10, 2020 873.89 933.74 871.68 911.50 0 +37.61(+4.30%)
Nov 09, 2020 878.32 902.65 794.24 873.89 0 +90.71(+11.58%)
Nov 06, 2020 796.46 800.88 754.42 783.18 0 -8.85(-1.12%)
Nov 05, 2020 785.39 798.67 763.27 792.03 0 +13.27(+1.70%)
Nov 04, 2020 818.58 884.95 745.57 778.76 0 -57.52(-6.88%)
Nov 03, 2020 1007 1040 825.22 836.28 0 -143.80(-14.67%)
Nov 02, 2020 935.84 1055 915.92 980.08 0 +66.37(+7.26%)
Oct 30, 2020 716.81 969.02 716.81 913.71 0 +179.20(+24.40%)
Oct 29, 2020 665.93 752.21 646.88 734.51 0 +66.37(+9.93%)
Oct 28, 2020 763.27 800.88 654.86 668.14 0 -95.13(-12.46%)
Oct 27, 2020 796.46 904.86 754.42 763.27 0 +15.49(+2.07%)
Oct 26, 2020 818.58 838.49 741.15 747.78 0 -68.58(-8.40%)
Oct 23, 2020 763.27 834.07 758.85 816.37 0 +61.95(+8.21%)
Oct 22, 2020 707.96 763.27 707.96 754.42 0 +42.04(+5.90%)
Oct 21, 2020 714.60 750.00 701.32 712.39 0 +0.00(+0.00%)
Oct 20, 2020 734.51 769.91 703.54 712.39 0 -26.55(-3.59%)
Oct 19, 2020 747.78 794.24 732.30 738.93 0 -6.64(-0.89%)
Oct 16, 2020 734.51 767.70 719.02 745.57 0 +13.27(+1.81%)
Oct 15, 2020 705.75 734.51 679.09 732.30 0 +17.70(+2.48%)
Oct 14, 2020 685.84 725.66 685.84 714.60 0 +28.76(+4.19%)
Oct 13, 2020 663.71 688.05 634.95 685.84 0 +22.12(+3.33%)
Oct 12, 2020 654.86 663.71 635.97 663.71 0 +4.43(+0.67%)
Oct 09, 2020 643.80 688.05 608.40 659.29 0 +15.49(+2.41%)
Oct 08, 2020 674.78 674.78 632.74 643.80 0 -24.34(-3.64%)
Oct 07, 2020 630.53 672.56 615.04 668.14 0 +53.10(+8.63%)
Oct 06, 2020 623.89 634.95 604.36 615.04 0 -6.64(-1.07%)
Oct 05, 2020 610.62 630.53 601.77 621.68 0 +13.27(+2.18%)
Oct 02, 2020 586.28 623.89 556.43 608.40 0 -2.21(-0.36%)
Oct 01, 2020 546.46 617.25 530.97 610.62 0 +57.52(+10.40%)
Sep 30, 2020 564.16 579.64 522.12 553.10 0 -26.55(-4.58%)
Sep 29, 2020 561.94 584.07 515.48 579.64 0 +11.06(+1.95%)
Sep 28, 2020 584.07 615.04 564.16 568.58 0 -42.04(-6.88%)
Sep 25, 2020 661.50 661.50 604.00 610.62 0 -64.16(-9.51%)
Sep 24, 2020 674.78 688.05 650.44 674.78 0 -17.70(-2.56%)
Sep 23, 2020 730.09 730.09 674.78 692.48 0 -28.76(-3.99%)
Sep 22, 2020 714.60 726.74 707.96 721.24 0 +6.64(+0.93%)
Sep 21, 2020 765.48 769.91 688.14 714.60 0 -50.88(-6.65%)
Sep 18, 2020 752.21 805.31 741.15 765.48 0 +26.55(+3.59%)
Sep 17, 2020 705.75 750.00 694.53 738.93 0 +30.97(+4.38%)
Sep 16, 2020 703.54 714.60 699.11 707.96 0 +4.42(+0.63%)
Sep 15, 2020 730.09 738.93 670.35 703.54 0 -26.55(-3.64%)
Sep 14, 2020 730.09 750.00 709.07 730.09 0 +0.00(+0.00%)
Sep 11, 2020 710.17 741.15 694.69 730.09 0 +17.70(+2.48%)
Sep 10, 2020 734.51 768.80 699.11 712.39 0 -19.91(-2.72%)
Sep 09, 2020 681.41 761.06 672.56 732.30 0 +46.46(+6.77%)
Sep 08, 2020 714.60 785.39 672.56 685.84 0 -28.76(-4.02%)
Sep 04, 2020 652.65 741.12 652.65 714.60 0 +66.37(+10.24%)
Sep 03, 2020 657.08 681.41 641.59 648.23 0 +0.00(+0.00%)
Sep 02, 2020 641.59 674.78 617.25 648.23 0 -44.25(-6.39%)
Sep 01, 2020 646.01 694.69 626.10 692.48 0 +121.68(+21.32%)
Aug 31, 2020 553.10 586.28 542.03 570.79 0 +37.61(+7.05%)
Aug 28, 2020 506.63 537.61 506.63 533.18 0 +26.55(+5.24%)
Aug 27, 2020 506.63 511.21 493.36 506.63 0 +0.00(+0.00%)
Aug 26, 2020 524.33 528.76 501.17 506.63 0 -26.55(-4.98%)
Aug 25, 2020 511.06 533.18 508.85 533.18 0 +22.12(+4.33%)
Aug 24, 2020 484.51 513.27 484.51 511.06 0 +24.34(+5.00%)
Aug 21, 2020 493.36 493.36 477.87 486.72 0 +0.00(+0.00%)
Aug 20, 2020 482.30 491.15 477.87 486.72 0 -8.85(-1.79%)
Aug 19, 2020 493.36 504.42 485.62 495.57 0 -6.64(-1.32%)
Aug 18, 2020 500.00 508.85 486.72 502.21 0 -6.64(-1.30%)
Aug 17, 2020 528.76 530.97 500.00 508.85 0 -19.91(-3.77%)
Aug 14, 2020 524.33 528.76 506.63 528.76 0 +6.62(+1.27%)
Aug 13, 2020 528.76 539.82 522.12 522.14 0 -8.83(-1.66%)
Aug 12, 2020 544.25 552.37 524.33 530.97 0 -13.27(-2.44%)
Aug 11, 2020 542.03 553.10 535.40 544.25 0 +8.85(+1.65%)
Aug 10, 2020 542.03 553.10 530.97 535.40 0 -4.42(-0.82%)
Aug 07, 2020 535.40 551.99 522.12 539.82 0 +11.06(+2.09%)
Aug 06, 2020 539.82 553.10 527.65 528.76 0 -6.64(-1.24%)
Aug 05, 2020 533.18 546.46 522.12 535.40 0 -19.91(-3.59%)
Aug 04, 2020 553.10 579.64 548.67 555.31 0 +8.85(+1.62%)
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.