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 (%)
May 29, 2009 1002 1009 953.54 991.15 0 -4.42(-0.44%)
May 28, 2009 1011 1011 940.26 995.57 0 +17.70(+1.81%)
May 27, 2009 1031 1084 962.39 977.87 0 -57.53(-5.56%)
May 26, 2009 949.11 1051 946.90 1035 0 +66.38(+6.85%)
May 25, 2009 1004 1011 966.81 969.02 0 +0.00(+0.00%)
May 22, 2009 1004 1011 966.81 969.02 0 -24.34(-2.45%)
May 21, 2009 984.51 1002 951.33 993.36 0 -4.42(-0.44%)
May 20, 2009 1027 1055 982.30 997.78 0 -22.12(-2.17%)
May 19, 2009 1000.00 1031 929.20 1020 0 +15.49(+1.54%)
May 18, 2009 935.84 1013 920.35 1004 0 +84.07(+9.13%)
May 15, 2009 940.26 940.26 913.72 920.35 0 -19.91(-2.12%)
May 14, 2009 953.54 971.24 896.02 940.26 0 -6.64(-0.70%)
May 13, 2009 982.30 991.15 933.63 946.90 0 -53.10(-5.31%)
May 12, 2009 966.81 1000.00 911.50 1000.00 0 +44.25(+4.63%)
May 11, 2009 973.45 973.45 935.84 955.75 0 -26.55(-2.70%)
May 08, 2009 938.05 993.36 935.84 982.30 0 +28.76(+3.02%)
May 07, 2009 1049 1069 940.26 953.54 0 -73.01(-7.11%)
May 06, 2009 1035 1042 962.39 1027 0 +0.00(+0.00%)
May 05, 2009 1122 1142 1022 1027 0 -99.55(-8.84%)
May 04, 2009 1113 1128 1108 1126 0 -8.85(-0.78%)
May 01, 2009 1208 1221 1122 1135 0 -73.01(-6.04%)
Apr 30, 2009 1438 1438 1162 1208 0 -314.16(-20.64%)
Apr 29, 2009 1500 1564 1476 1522 0 +35.40(+2.38%)
Apr 28, 2009 1431 1515 1427 1487 0 +39.82(+2.75%)
Apr 27, 2009 1522 1551 1431 1447 0 -108.41(-6.97%)
Apr 24, 2009 1566 1600 1515 1555 0 +2.22(+0.14%)
Apr 23, 2009 1542 1593 1504 1553 0 -4.43(-0.28%)
Apr 22, 2009 1476 1608 1458 1558 0 +55.31(+3.68%)
Apr 21, 2009 1405 1515 1405 1502 0 +95.13(+6.76%)
Apr 20, 2009 1447 1469 1372 1407 0 -86.28(-5.78%)
Apr 17, 2009 1496 1504 1438 1493 0 +4.43(+0.30%)
Apr 16, 2009 1478 1496 1449 1489 0 +26.54(+1.81%)
Apr 15, 2009 1409 1467 1409 1462 0 +15.49(+1.07%)
Apr 14, 2009 1403 1467 1392 1447 0 +22.12(+1.55%)
Apr 13, 2009 1480 1487 1420 1425 0 -75.22(-5.01%)
Apr 10, 2009 1467 1546 1456 1500 0 +0.00(+0.00%)
Apr 09, 2009 1467 1546 1456 1500 0 +79.65(+5.61%)
Apr 08, 2009 1356 1420 1327 1420 0 +70.80(+5.25%)
Apr 07, 2009 1376 1414 1350 1350 0 -61.95(-4.39%)
Apr 06, 2009 1431 1436 1356 1412 0 -46.46(-3.19%)
Apr 03, 2009 1403 1471 1396 1458 0 +53.10(+3.78%)
Apr 02, 2009 1310 1438 1299 1405 0 +134.95(+10.63%)
Apr 01, 2009 1319 1343 1261 1270 0 -73.01(-5.44%)
Mar 31, 2009 1239 1369 1215 1343 0 +103.98(+8.39%)
Mar 30, 2009 1294 1294 1184 1239 0 -95.13(-7.13%)
Mar 27, 2009 1367 1381 1308 1334 0 -59.73(-4.29%)
Mar 26, 2009 1365 1405 1352 1394 0 +42.03(+3.11%)
Mar 25, 2009 1292 1356 1268 1352 0 +79.65(+6.26%)
Mar 24, 2009 1305 1365 1265 1272 0 -39.82(-3.04%)
Mar 23, 2009 1246 1312 1246 1312 0 +150.44(+12.95%)
Mar 20, 2009 1210 1217 1142 1162 0 -42.04(-3.49%)
Mar 19, 2009 1184 1235 1168 1204 0 +30.98(+2.64%)
Mar 18, 2009 1131 1186 1082 1173 0 +42.03(+3.72%)
Mar 17, 2009 977.87 1131 960.17 1131 0 +154.87(+15.87%)
Mar 16, 2009 1075 1084 971.24 975.66 0 -81.86(-7.74%)
Mar 13, 2009 1024 1095 1009 1058 0 +42.04(+4.14%)
Mar 12, 2009 900.44 1020 882.74 1015 0 +106.19(+11.68%)
Mar 11, 2009 933.63 960.17 887.17 909.29 0 -13.27(-1.44%)
Mar 10, 2009 845.13 926.99 845.13 922.56 0 +108.41(+13.32%)
Mar 09, 2009 823.01 858.40 811.95 814.16 0 -17.70(-2.13%)
Mar 06, 2009 778.76 840.71 769.91 831.86 0 +53.10(+6.82%)
Mar 05, 2009 829.64 836.28 738.94 778.76 0 -81.86(-9.51%)
Mar 04, 2009 845.13 933.63 823.01 860.62 0 +42.03(+5.14%)
Mar 03, 2009 785.40 845.13 780.97 818.58 0 +35.40(+4.52%)
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.