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 31, 2018 1402 1412 1390 1404 0 +4.39(+0.31%)
May 30, 2018 1402 1406 1389 1400 0 +2.03(+0.15%)
May 29, 2018 1400 1406 1384 1398 0 -8.16(-0.58%)
May 25, 2018 1406 1406 1406 1406 0 +2.68(+0.19%)
May 24, 2018 1398 1408 1391 1403 0 +2.73(+0.19%)
May 23, 2018 1396 1407 1391 1401 0 +1.52(+0.11%)
May 22, 2018 1393 1412 1393 1399 0 +7.02(+0.50%)
May 21, 2018 1418 1421 1389 1392 0 -23.15(-1.64%)
May 18, 2018 1416 1423 1401 1415 0 -3.45(-0.24%)
May 17, 2018 1417 1431 1404 1419 0 -1.41(-0.10%)
May 16, 2018 1397 1423 1393 1420 0 +24.74(+1.77%)
May 15, 2018 1360 1401 1360 1395 0 +30.87(+2.26%)
May 14, 2018 1390 1394 1359 1365 0 -26.15(-1.88%)
May 11, 2018 1379 1405 1369 1391 0 +13.04(+0.95%)
May 10, 2018 1378 1389 1365 1378 0 +4.11(+0.30%)
May 09, 2018 1376 1381 1358 1374 0 -4.35(-0.32%)
May 08, 2018 1384 1413 1365 1378 0 -9.42(-0.68%)
May 07, 2018 1361 1390 1353 1387 0 +25.46(+1.87%)
May 04, 2018 1345 1367 1339 1362 0 +10.47(+0.77%)
May 03, 2018 1364 1368 1341 1351 0 -15.67(-1.15%)
May 02, 2018 1349 1378 1349 1367 0 -1.60(-0.12%)
May 01, 2018 1393 1396 1339 1369 0 -29.03(-2.08%)
Apr 30, 2018 1367 1409 1364 1398 0 +25.98(+1.89%)
Apr 27, 2018 1357 1417 1349 1372 0 +22.52(+1.67%)
Apr 26, 2018 1349 1373 1320 1349 0 +2.04(+0.15%)
Apr 25, 2018 1355 1368 1334 1347 0 -5.59(-0.41%)
Apr 24, 2018 1361 1372 1340 1353 0 +5.70(+0.42%)
Apr 23, 2018 1243 1356 1234 1347 0 +59.93(+4.66%)
Apr 20, 2018 1317 1333 1262 1287 0 -27.25(-2.07%)
Apr 19, 2018 1341 1349 1307 1314 0 -28.91(-2.15%)
Apr 18, 2018 1367 1369 1339 1343 0 -18.96(-1.39%)
Apr 17, 2018 1405 1411 1361 1362 0 -33.28(-2.38%)
Apr 16, 2018 1401 1408 1388 1396 0 +5.61(+0.40%)
Apr 13, 2018 1385 1396 1371 1390 0 +9.28(+0.67%)
Apr 12, 2018 1379 1392 1361 1381 0 +2.51(+0.18%)
Apr 11, 2018 1337 1387 1333 1378 0 +39.10(+2.92%)
Apr 10, 2018 1324 1346 1316 1339 0 +30.12(+2.30%)
Apr 09, 2018 1316 1339 1307 1309 0 -0.88(-0.07%)
Apr 06, 2018 1311 1329 1301 1310 0 -14.03(-1.06%)
Apr 05, 2018 1329 1340 1321 1324 0 +3.39(+0.26%)
Apr 04, 2018 1301 1325 1295 1320 0 +11.49(+0.88%)
Apr 03, 2018 1306 1322 1294 1309 0 +8.28(+0.64%)
Apr 02, 2018 1305 1317 1294 1301 0 -8.32(-0.64%)
Mar 29, 2018 1309 1309 1309 1309 0 +6.74(+0.52%)
Mar 28, 2018 1309 1324 1296 1302 0 -5.39(-0.41%)
Mar 27, 2018 1320 1337 1291 1308 0 -6.25(-0.48%)
Mar 26, 2018 1320 1325 1299 1314 0 +3.49(+0.27%)
Mar 23, 2018 1314 1334 1300 1310 0 +4.87(+0.37%)
Mar 22, 2018 1315 1325 1299 1306 0 -18.33(-1.38%)
Mar 21, 2018 1323 1340 1309 1324 0 +4.97(+0.38%)
Mar 20, 2018 1337 1343 1308 1319 0 -15.52(-1.16%)
Mar 19, 2018 1358 1367 1328 1334 0 -32.56(-2.38%)
Mar 16, 2018 1372 1382 1360 1367 0 -3.92(-0.29%)
Mar 15, 2018 1377 1386 1358 1371 0 -13.95(-1.01%)
Mar 14, 2018 1406 1413 1367 1385 0 -17.91(-1.28%)
Mar 13, 2018 1402 1403 1399 1403 0 -22.58(-1.58%)
Mar 12, 2018 1447 1452 1417 1425 0 -10.90(-0.76%)
Mar 09, 2018 1440 1458 1405 1436 0 -53.65(-3.60%)
Mar 08, 2018 1498 1507 1484 1490 0 -9.56(-0.64%)
Mar 07, 2018 1499 1539 1495 1499 0 -31.11(-2.03%)
Mar 06, 2018 1541 1546 1518 1531 0 -9.67(-0.63%)
Mar 05, 2018 1527 1562 1517 1540 0 +8.36(+0.55%)
Mar 02, 2018 1489 1537 1484 1532 0 +34.61(+2.31%)
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.