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 (%)
Sep 26, 2016 2279 2294 2268 2292 0 -11.07(-0.48%)
Sep 23, 2016 2305 2319 2288 2303 0 -8.85(-0.38%)
Sep 22, 2016 2272 2312 2246 2312 0 +53.10(+2.35%)
Sep 21, 2016 2283 2283 2215 2259 0 -11.06(-0.49%)
Sep 20, 2016 2305 2305 2268 2270 0 -26.55(-1.16%)
Sep 19, 2016 2303 2319 2268 2296 0 -6.64(-0.29%)
Sep 16, 2016 2327 2334 2272 2303 0 -17.69(-0.76%)
Sep 15, 2016 2383 2392 2246 2321 0 -66.38(-2.78%)
Sep 14, 2016 2385 2405 2343 2387 0 -4.42(-0.18%)
Sep 13, 2016 2423 2434 2378 2392 0 -39.82(-1.64%)
Sep 12, 2016 2456 2476 2429 2431 0 -44.25(-1.79%)
Sep 09, 2016 2482 2515 2454 2476 0 -44.25(-1.76%)
Sep 08, 2016 2544 2544 2500 2520 0 -24.34(-0.96%)
Sep 07, 2016 2546 2553 2522 2544 0 +6.64(+0.26%)
Sep 06, 2016 2566 2566 2522 2538 0 -26.55(-1.04%)
Sep 02, 2016 2564 2564 2564 2564 0 +37.61(+1.49%)
Sep 01, 2016 2569 2571 2485 2527 0 -39.82(-1.55%)
Aug 31, 2016 2597 2619 2562 2566 0 -37.61(-1.44%)
Aug 30, 2016 2566 2613 2553 2604 0 +26.55(+1.03%)
Aug 29, 2016 2595 2602 2555 2577 0 -22.13(-0.85%)
Aug 26, 2016 2639 2699 2573 2600 0 -28.76(-1.09%)
Aug 25, 2016 2566 2639 2553 2628 0 +46.46(+1.80%)
Aug 24, 2016 2611 2639 2560 2582 0 -39.82(-1.52%)
Aug 23, 2016 2615 2655 2615 2622 0 +6.64(+0.25%)
Aug 22, 2016 2659 2667 2600 2615 0 -50.89(-1.91%)
Aug 19, 2016 2697 2704 2663 2666 0 -37.61(-1.39%)
Aug 18, 2016 2668 2719 2659 2704 0 +30.98(+1.16%)
Aug 17, 2016 2774 2781 2646 2673 0 -97.35(-3.51%)
Aug 16, 2016 2726 2801 2712 2770 0 +11.06(+0.40%)
Aug 15, 2016 2723 2774 2721 2759 0 +24.34(+0.89%)
Aug 12, 2016 2741 2752 2721 2735 0 +4.42(+0.16%)
Aug 11, 2016 2723 2754 2717 2730 0 +11.07(+0.41%)
Aug 10, 2016 2723 2743 2710 2719 0 -2.22(-0.08%)
Aug 09, 2016 2757 2757 2721 2721 0 -44.24(-1.60%)
Aug 08, 2016 2706 2774 2684 2765 0 +88.49(+3.31%)
Aug 05, 2016 2688 2765 2668 2677 0 +22.13(+0.83%)
Aug 04, 2016 2730 2730 2584 2655 0 -159.30(-5.66%)
Aug 03, 2016 2894 2905 2799 2814 0 -77.43(-2.68%)
Aug 02, 2016 2962 2962 2892 2892 0 -79.65(-2.68%)
Aug 01, 2016 3024 3027 2962 2971 0 -44.24(-1.47%)
Jul 29, 2016 3066 3071 3013 3015 0 -42.04(-1.37%)
Jul 28, 2016 3084 3113 3009 3058 0 -24.34(-0.79%)
Jul 27, 2016 3100 3113 3069 3082 0 -13.27(-0.43%)
Jul 26, 2016 3086 3100 3075 3095 0 +19.91(+0.65%)
Jul 25, 2016 3108 3108 3075 3075 0 -24.33(-0.78%)
Jul 22, 2016 3064 3124 3053 3100 0 +24.33(+0.79%)
Jul 21, 2016 3069 3091 3053 3075 0 -22.12(-0.71%)
Jul 20, 2016 3075 3119 3075 3097 0 +28.76(+0.94%)
Jul 19, 2016 3086 3086 3042 3069 0 -33.19(-1.07%)
Jul 18, 2016 3075 3124 3064 3102 0 +22.13(+0.72%)
Jul 15, 2016 3077 3084 3040 3080 0 +17.70(+0.58%)
Jul 14, 2016 3086 3117 3058 3062 0 -22.13(-0.72%)
Jul 13, 2016 3128 3157 3071 3084 0 -28.76(-0.92%)
Jul 12, 2016 3100 3142 3086 3113 0 +11.06(+0.36%)
Jul 11, 2016 3035 3117 3035 3102 0 +66.37(+2.19%)
Jul 08, 2016 3035 3035 2947 3035 0 +88.50(+3.00%)
Jul 07, 2016 2967 2967 2912 2947 0 +30.97(+1.06%)
Jul 06, 2016 2916 2916 2916 2916 0 -8.85(-0.30%)
Jul 05, 2016 2934 2965 2892 2925 0 -46.46(-1.56%)
Jul 01, 2016 2971 2971 2971 2971 0 +2.22(+0.07%)
Jun 30, 2016 2918 2969 2889 2969 0 +59.73(+2.05%)
Jun 29, 2016 2894 2947 2876 2909 0 +24.34(+0.84%)
Jun 28, 2016 2936 2959 2885 2885 0 -26.55(-0.91%)
Jun 27, 2016 3011 3011 2905 2912 0 -108.41(-3.59%)
Jun 24, 2016 2985 3062 2900 3020 0 -11.06(-0.36%)
Jun 23, 2016 3046 3046 2996 3031 0 +15.49(+0.51%)
Jun 22, 2016 3049 3084 3009 3015 0 -35.40(-1.16%)
Jun 21, 2016 3044 3055 3009 3051 0 +0.00(+0.00%)
Jun 20, 2016 3062 3131 3044 3051 0 +11.06(+0.36%)
Jun 17, 2016 3038 3058 3007 3040 0 -2.21(-0.07%)
Jun 16, 2016 3066 3075 3033 3042 0 -37.61(-1.22%)
Jun 15, 2016 3077 3135 3066 3080 0 +17.70(+0.58%)
Jun 14, 2016 3077 3104 3055 3062 0 -8.85(-0.29%)
Jun 13, 2016 3086 3122 3060 3071 0 -28.76(-0.93%)
Jun 10, 2016 3088 3128 3065 3100 0 -19.92(-0.64%)
Jun 09, 2016 3164 3175 3111 3119 0 -70.79(-2.22%)
Jun 08, 2016 3148 3212 3104 3190 0 +42.03(+1.34%)
Jun 07, 2016 3119 3190 3093 3148 0 +17.70(+0.57%)
Jun 06, 2016 3104 3157 3086 3131 0 +19.91(+0.64%)
Jun 03, 2016 3060 3150 3035 3111 0 +37.61(+1.22%)
Jun 02, 2016 3046 3086 3024 3073 0 +30.98(+1.02%)
Jun 01, 2016 3033 3075 3033 3042 0 -19.91(-0.65%)
May 31, 2016 3159 3177 3046 3062 0 -86.29(-2.74%)
May 27, 2016 3148 3148 3148 3148 0 +64.16(+2.08%)
May 26, 2016 3031 3097 3031 3084 0 +35.40(+1.16%)
May 25, 2016 3108 3139 3046 3049 0 -61.95(-1.99%)
May 24, 2016 3058 3170 3043 3111 0 +64.16(+2.11%)
May 23, 2016 3153 3153 3040 3046 0 -95.13(-3.03%)
May 20, 2016 2956 3153 2951 3142 0 +185.84(+6.29%)
May 19, 2016 2947 2969 2885 2956 0 +15.49(+0.53%)
May 18, 2016 2949 2962 2927 2940 0 +6.63(+0.23%)
May 17, 2016 2967 2978 2918 2934 0 -33.18(-1.12%)
May 16, 2016 2956 3031 2954 2967 0 +11.06(+0.37%)
May 13, 2016 2954 3022 2903 2956 0 +19.91(+0.68%)
May 12, 2016 3031 3031 2914 2936 0 -77.43(-2.57%)
May 11, 2016 3033 3034 2976 3013 0 -37.61(-1.23%)
May 10, 2016 3069 3117 3027 3051 0 -15.49(-0.51%)
May 09, 2016 3009 3097 3009 3066 0 +53.10(+1.76%)
May 06, 2016 3009 3020 2973 3013 0 +11.06(+0.37%)
May 05, 2016 3051 3051 2905 3002 0 -64.16(-2.09%)
May 04, 2016 3062 3070 2969 3066 0 -17.70(-0.57%)
May 03, 2016 2810 3117 2810 3084 0 +283.19(+10.11%)
May 02, 2016 2916 2949 2754 2801 0 -112.83(-3.87%)
Apr 29, 2016 2892 2916 2856 2914 0 +30.97(+1.07%)
Apr 28, 2016 2825 2894 2825 2883 0 +26.55(+0.93%)
Apr 27, 2016 2803 2858 2794 2856 0 +35.40(+1.25%)
Apr 26, 2016 2792 2832 2779 2821 0 +39.82(+1.43%)
Apr 25, 2016 2821 2821 2777 2781 0 -33.19(-1.18%)
Apr 22, 2016 2783 2825 2770 2814 0 +39.83(+1.44%)
Apr 21, 2016 2779 2798 2746 2774 0 -2.22(-0.08%)
Apr 20, 2016 2761 2796 2743 2777 0 +17.70(+0.64%)
Apr 19, 2016 2812 2843 2743 2759 0 -46.46(-1.66%)
Apr 18, 2016 2803 2832 2773 2805 0 +2.22(+0.08%)
Apr 15, 2016 2754 2841 2754 2803 0 +33.18(+1.20%)
Apr 14, 2016 2834 2834 2765 2770 0 -66.37(-2.34%)
Apr 13, 2016 2788 2841 2765 2836 0 +66.37(+2.40%)
Apr 12, 2016 2739 2808 2735 2770 0 +24.34(+0.89%)
Apr 11, 2016 2785 2841 2717 2746 0 +13.27(+0.49%)
Apr 08, 2016 2735 2748 2706 2732 0 +8.85(+0.32%)
Apr 07, 2016 2779 2810 2719 2723 0 -61.95(-2.22%)
Apr 06, 2016 2781 2836 2777 2785 0 +13.28(+0.48%)
Apr 05, 2016 2801 2816 2761 2772 0 -48.67(-1.73%)
Apr 04, 2016 2832 2874 2813 2821 0 -19.92(-0.70%)
Apr 01, 2016 2847 2861 2792 2841 0 -33.18(-1.15%)
Mar 31, 2016 2918 2918 2832 2874 0 -48.67(-1.67%)
Mar 30, 2016 2856 2936 2856 2923 0 +90.70(+3.20%)
Mar 29, 2016 2803 2858 2763 2832 0 +30.98(+1.11%)
Mar 28, 2016 2770 2810 2746 2801 0 +33.18(+1.20%)
Mar 24, 2016 2768 2768 2768 2768 0 -35.39(-1.26%)
Mar 23, 2016 2783 2823 2761 2803 0 +19.91(+0.72%)
Mar 22, 2016 2845 2845 2779 2783 0 -86.29(-3.01%)
Mar 21, 2016 2892 2918 2834 2869 0 -4.42(-0.15%)
Mar 18, 2016 2781 2900 2763 2874 0 +115.04(+4.17%)
Mar 17, 2016 2763 2778 2699 2759 0 -4.42(-0.16%)
Mar 16, 2016 2823 2832 2763 2763 0 -64.16(-2.27%)
Mar 15, 2016 2898 2898 2812 2827 0 -77.43(-2.67%)
Mar 14, 2016 3044 3044 2899 2905 0 -150.45(-4.92%)
Mar 11, 2016 3049 3084 3027 3055 0 +22.13(+0.73%)
Mar 10, 2016 3049 3069 3018 3033 0 -13.28(-0.44%)
Mar 09, 2016 3064 3104 3015 3046 0 -4.42(-0.14%)
Mar 08, 2016 3022 3086 3002 3051 0 +22.12(+0.73%)
Mar 07, 2016 3018 3075 2989 3029 0 +11.06(+0.37%)
Mar 04, 2016 3038 3058 3011 3018 0 -28.76(-0.94%)
Mar 03, 2016 3035 3088 3009 3046 0 -13.27(-0.43%)
Mar 02, 2016 3042 3077 2965 3060 0 -2.21(-0.07%)
Mar 01, 2016 3168 3168 3000 3062 0 -97.35(-3.08%)
Feb 29, 2016 3122 3261 3122 3159 0 +42.04(+1.35%)
Feb 26, 2016 3104 3126 3031 3117 0 +24.33(+0.79%)
Feb 25, 2016 3084 3119 3031 3093 0 +6.64(+0.22%)
Feb 24, 2016 3011 3106 2978 3086 0 +37.61(+1.23%)
Feb 23, 2016 3080 3131 3032 3049 0 -26.55(-0.86%)
Feb 22, 2016 3035 3080 2996 3075 0 +64.16(+2.13%)
Feb 19, 2016 3075 3088 2993 3011 0 -73.01(-2.37%)
Feb 18, 2016 3055 3113 2976 3084 0 +53.10(+1.75%)
Feb 17, 2016 3053 3119 2971 3031 0 -8.85(-0.29%)
Feb 16, 2016 2887 3149 2825 3040 0 +356.19(+13.27%)
Feb 12, 2016 2684 2684 2684 2684 0 +35.40(+1.34%)
Feb 11, 2016 2558 2677 2541 2648 0 +55.31(+2.13%)
Feb 10, 2016 2611 2666 2573 2593 0 +6.64(+0.26%)
Feb 09, 2016 2642 2686 2577 2586 0 -75.22(-2.83%)
Feb 08, 2016 2648 2695 2631 2662 0 -8.85(-0.33%)
Feb 05, 2016 2717 2735 2653 2670 0 -53.10(-1.95%)
Feb 04, 2016 2692 2743 2692 2723 0 +4.43(+0.16%)
Feb 03, 2016 2748 2777 2642 2719 0 -17.70(-0.65%)
Feb 02, 2016 2799 2810 2704 2737 0 -66.37(-2.37%)
Feb 01, 2016 2876 2876 2799 2803 0 -90.71(-3.13%)
Jan 29, 2016 2770 2907 2770 2894 0 +139.38(+5.06%)
Jan 28, 2016 2770 2785 2706 2754 0 +8.85(+0.32%)
Jan 27, 2016 2858 2867 2728 2746 0 -146.02(-5.05%)
Jan 26, 2016 2852 2936 2841 2892 0 +44.25(+1.55%)
Jan 25, 2016 2825 2903 2821 2847 0 -2.22(-0.08%)
Jan 22, 2016 2832 2940 2812 2850 0 +50.89(+1.82%)
Jan 21, 2016 2781 2878 2750 2799 0 +42.04(+1.53%)
Jan 20, 2016 2704 2777 2606 2757 0 +6.63(+0.24%)
Jan 19, 2016 2801 2874 2673 2750 0 -13.27(-0.48%)
Jan 15, 2016 2763 2763 2763 2763 0 -46.46(-1.65%)
Jan 14, 2016 2712 2850 2655 2810 0 +90.71(+3.34%)
Jan 13, 2016 2719 2781 2524 2719 0 +181.41(+7.15%)
Jan 12, 2016 2447 2604 2445 2538 0 +132.74(+5.52%)
Jan 11, 2016 2403 2451 2376 2405 0 +2.22(+0.09%)
Jan 08, 2016 2498 2533 2378 2403 0 -97.35(-3.89%)
Jan 07, 2016 2549 2590 2493 2500 0 -81.86(-3.17%)
Jan 06, 2016 2604 2637 2531 2582 0 -53.09(-2.01%)
Jan 05, 2016 2602 2675 2560 2635 0 -216.82(-7.60%)
Jan 04, 2016 2679 2867 2613 2852 0 +143.81(+5.31%)
Dec 31, 2015 2708 2708 2708 2708 0 -24.34(-0.89%)
Dec 30, 2015 2699 2737 2675 2732 0 +19.91(+0.73%)
Dec 29, 2015 2650 2717 2617 2712 0 +70.80(+2.68%)
Dec 28, 2015 2595 2668 2563 2642 0 +48.67(+1.88%)
Dec 24, 2015 2593 2593 2593 2593 0 -11.06(-0.42%)
Dec 23, 2015 2615 2631 2577 2604 0 +11.06(+0.43%)
Dec 22, 2015 2533 2604 2515 2593 0 +59.74(+2.36%)
Dec 21, 2015 2529 2600 2511 2533 0 +26.54(+1.06%)
Dec 18, 2015 2566 2595 2473 2507 0 -59.73(-2.33%)
Dec 17, 2015 2586 2633 2562 2566 0 -11.06(-0.43%)
Dec 16, 2015 2509 2613 2500 2577 0 +90.71(+3.65%)
Dec 15, 2015 2507 2556 2478 2487 0 -24.34(-0.97%)
Dec 14, 2015 2622 2684 2502 2511 0 -163.72(-6.12%)
Dec 11, 2015 2739 2739 2619 2675 0 -95.13(-3.43%)
Dec 10, 2015 2781 2795 2739 2770 0 +4.43(+0.16%)
Dec 09, 2015 2732 2785 2730 2765 0 +17.69(+0.64%)
Dec 08, 2015 2781 2788 2726 2748 0 -48.67(-1.74%)
Dec 07, 2015 2914 2929 2762 2796 0 -108.40(-3.73%)
Dec 04, 2015 2827 2940 2827 2905 0 +64.15(+2.26%)
Dec 03, 2015 2929 2965 2836 2841 0 -64.15(-2.21%)
Dec 02, 2015 2887 2967 2868 2905 0 +42.03(+1.47%)
Dec 01, 2015 2845 2881 2819 2863 0 +17.70(+0.62%)
Nov 30, 2015 2991 2993 2838 2845 0 -141.59(-4.74%)
Nov 27, 2015 2985 3033 2876 2987 0 +37.61(+1.28%)
Nov 25, 2015 2949 2949 2949 2949 0 +165.93(+5.96%)
Nov 24, 2015 2737 2792 2644 2783 0 +33.18(+1.21%)
Nov 23, 2015 2750 2768 2750 2750 0 +59.74(+2.22%)
Nov 20, 2015 2704 2739 2628 2690 0 +42.03(+1.59%)
Nov 19, 2015 2759 2781 2602 2648 0 -146.02(-5.23%)
Nov 18, 2015 2858 2889 2701 2794 0 -64.15(-2.24%)
Nov 17, 2015 2993 3000 2854 2858 0 -128.32(-4.30%)
Nov 16, 2015 2965 3027 2942 2987 0 +19.91(+0.67%)
Nov 13, 2015 3077 3102 2962 2967 0 -161.51(-5.16%)
Nov 12, 2015 3166 3189 3113 3128 0 -59.73(-1.87%)
Nov 11, 2015 3323 3323 3159 3188 0 -134.96(-4.06%)
Nov 10, 2015 3290 3325 3215 3323 0 +33.19(+1.01%)
Nov 09, 2015 3369 3369 3261 3290 0 -99.56(-2.94%)
Nov 06, 2015 3354 3399 3296 3389 0 +15.49(+0.46%)
Nov 05, 2015 3292 3392 3270 3374 0 +79.64(+2.42%)
Nov 04, 2015 3354 3373 3279 3294 0 -61.94(-1.85%)
Nov 03, 2015 3325 3438 3294 3356 0 +2.21(+0.07%)
Nov 02, 2015 3405 3405 3263 3354 0 -88.50(-2.57%)
Oct 30, 2015 3175 3476 3166 3442 0 +289.83(+9.19%)
Oct 29, 2015 3131 3509 3024 3153 0 -957.97(-23.30%)
Oct 28, 2015 3978 4135 3939 4111 0 +134.96(+3.39%)
Oct 27, 2015 3958 4013 3912 3976 0 +17.70(+0.45%)
Oct 26, 2015 3931 3996 3918 3958 0 +19.91(+0.51%)
Oct 23, 2015 3951 3956 3894 3938 0 +6.64(+0.17%)
Oct 22, 2015 4046 4055 3509 3931 0 -112.83(-2.79%)
Oct 21, 2015 4104 4128 4026 4044 0 -39.83(-0.98%)
Oct 20, 2015 4073 4124 4040 4084 0 -4.42(-0.11%)
Oct 19, 2015 4084 4177 4040 4088 0 +4.42(+0.11%)
Oct 16, 2015 4031 4113 3987 4084 0 +77.44(+1.93%)
Oct 15, 2015 3876 4009 3856 4007 0 +132.74(+3.43%)
Oct 14, 2015 4053 4064 3856 3874 0 -163.72(-4.05%)
Oct 13, 2015 4122 4259 4018 4038 0 -88.49(-2.14%)
Oct 12, 2015 4122 4199 4051 4126 0 +11.06(+0.27%)
Oct 09, 2015 4186 4186 4040 4115 0 -73.01(-1.74%)
Oct 08, 2015 4104 4252 4058 4188 0 +88.50(+2.16%)
Oct 07, 2015 4088 4100 3990 4100 0 +11.06(+0.27%)
Oct 06, 2015 4088 4301 4024 4088 0 -157.08(-3.70%)
Oct 05, 2015 4301 4301 4192 4246 0 -19.91(-0.47%)
Oct 02, 2015 4137 4265 4085 4265 0 +112.83(+2.72%)
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.