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 (%)
Jul 31, 2020 511.06 528.76 493.36 522.12 0 +24.34(+4.89%)
Jul 30, 2020 464.60 522.12 464.60 497.79 0 +19.91(+4.17%)
Jul 29, 2020 486.72 492.65 475.66 477.87 0 -2.21(-0.46%)
Jul 28, 2020 466.81 488.94 466.81 480.09 0 -2.21(-0.46%)
Jul 27, 2020 504.42 504.42 477.87 482.30 0 -17.70(-3.54%)
Jul 24, 2020 504.42 515.48 493.36 500.00 0 -6.64(-1.31%)
Jul 23, 2020 508.85 524.33 497.79 506.63 0 -4.43(-0.87%)
Jul 22, 2020 506.63 517.70 487.59 511.06 0 -6.64(-1.28%)
Jul 21, 2020 491.15 528.76 491.15 517.70 0 +28.76(+5.88%)
Jul 20, 2020 502.21 502.21 475.66 488.94 0 -11.06(-2.21%)
Jul 17, 2020 493.36 517.70 488.94 500.00 0 +6.64(+1.35%)
Jul 16, 2020 493.36 506.61 486.72 493.36 0 -2.21(-0.45%)
Jul 15, 2020 495.57 533.18 488.94 495.57 0 +13.27(+2.75%)
Jul 14, 2020 453.54 517.98 444.69 482.30 0 +22.12(+4.81%)
Jul 13, 2020 457.96 467.92 444.69 460.18 0 +4.43(+0.97%)
Jul 10, 2020 442.48 473.45 435.86 455.75 0 +6.64(+1.48%)
Jul 09, 2020 453.54 462.39 433.63 449.11 0 -2.21(-0.49%)
Jul 08, 2020 442.48 451.32 433.63 451.32 0 +11.06(+2.51%)
Jul 07, 2020 446.90 449.11 433.63 440.26 0 -11.06(-2.45%)
Jul 06, 2020 451.32 464.60 442.48 451.32 0 -8.85(-1.92%)
Jul 02, 2020 473.45 493.36 460.18 460.18 0 -6.64(-1.42%)
Jul 01, 2020 482.30 511.06 464.60 466.81 0 -15.49(-3.21%)
Jun 30, 2020 460.18 491.15 455.77 482.30 0 +24.34(+5.31%)
Jun 29, 2020 462.39 480.09 446.90 457.96 0 -2.21(-0.48%)
Jun 26, 2020 473.45 477.87 442.70 460.18 0 -6.64(-1.42%)
Jun 25, 2020 453.54 495.57 453.54 466.81 0 +6.64(+1.44%)
Jun 24, 2020 497.79 508.85 455.75 460.18 0 -44.25(-8.77%)
Jun 23, 2020 542.03 542.03 497.79 504.42 0 -17.70(-3.39%)
Jun 22, 2020 515.48 524.33 504.42 522.12 0 +2.21(+0.43%)
Jun 19, 2020 530.97 530.97 504.42 519.91 0 +0.00(+0.00%)
Jun 18, 2020 506.63 533.18 506.63 519.91 0 +4.42(+0.86%)
Jun 17, 2020 553.10 553.10 502.21 515.48 0 -35.40(-6.43%)
Jun 16, 2020 573.01 590.71 546.46 550.88 0 -4.43(-0.80%)
Jun 15, 2020 579.64 579.64 544.25 555.31 0 -44.25(-7.38%)
Jun 12, 2020 544.25 603.98 542.03 599.55 0 +86.28(+16.81%)
Jun 11, 2020 530.97 553.10 466.81 513.27 0 -90.71(-15.02%)
Jun 10, 2020 659.29 659.29 564.16 603.98 0 -59.74(-9.00%)
Jun 09, 2020 663.71 670.35 623.89 663.71 0 -28.76(-4.15%)
Jun 08, 2020 610.62 696.90 606.19 692.48 0 +108.41(+18.56%)
Jun 05, 2020 588.49 630.53 570.79 584.07 0 +19.91(+3.53%)
Jun 04, 2020 548.67 590.71 522.12 564.16 0 +24.34(+4.51%)
Jun 03, 2020 475.66 548.67 473.45 539.82 0 +70.80(+15.09%)
Jun 02, 2020 455.75 506.63 453.54 469.02 0 -24.34(-4.93%)
Jun 01, 2020 515.48 522.12 480.09 493.36 0 -8.85(-1.76%)
May 29, 2020 511.06 511.06 488.94 502.21 0 +8.85(+1.79%)
May 28, 2020 488.94 522.12 477.87 493.36 0 +6.64(+1.36%)
May 27, 2020 513.27 517.70 473.45 486.72 0 +0.00(+0.00%)
May 26, 2020 457.96 493.36 437.50 486.72 0 +50.88(+11.67%)
May 22, 2020 440.26 446.68 424.78 435.84 0 -8.85(-1.99%)
May 21, 2020 431.41 455.75 421.46 444.69 0 -4.43(-0.99%)
May 20, 2020 455.75 455.75 433.63 449.11 0 +8.85(+2.01%)
May 19, 2020 438.05 455.75 424.78 440.26 0 +2.21(+0.50%)
May 18, 2020 453.54 457.87 429.20 438.05 0 +22.12(+5.32%)
May 15, 2020 387.17 433.63 384.95 415.93 0 +19.91(+5.03%)
May 14, 2020 396.02 407.08 365.06 396.02 0 +2.21(+0.56%)
May 13, 2020 438.05 441.37 382.74 393.80 0 -50.88(-11.44%)
May 12, 2020 464.60 466.79 431.41 444.69 0 -13.27(-2.90%)
May 11, 2020 449.11 482.30 449.11 457.96 0 -8.85(-1.90%)
May 08, 2020 477.87 497.79 464.60 466.81 0 -15.49(-3.21%)
May 07, 2020 497.79 511.06 480.04 482.30 0 -2.21(-0.46%)
May 06, 2020 533.18 533.18 466.81 484.51 0 -35.40(-6.81%)
May 05, 2020 544.25 553.10 515.48 519.91 0 +2.21(+0.43%)
May 04, 2020 484.51 519.91 449.11 517.70 0 +24.34(+4.93%)
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.