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 29, 2009 970.84 1026 966.61 1022 0 +55.43(+5.73%)
May 28, 2009 965.23 978.05 943.87 966.89 0 +10.98(+1.15%)
May 27, 2009 968.82 977.52 949.60 955.90 0 -14.22(-1.47%)
May 26, 2009 917.33 978.30 915.97 970.13 0 +50.48(+5.49%)
May 25, 2009 936.89 948.23 913.86 919.65 0 +0.00(+0.00%)
May 22, 2009 936.89 948.23 913.86 919.65 0 -8.25(-0.89%)
May 21, 2009 943.68 948.76 909.39 927.89 0 -26.58(-2.78%)
May 20, 2009 977.89 987.62 948.47 954.47 0 -18.42(-1.89%)
May 19, 2009 961.41 983.29 949.33 972.89 0 +10.87(+1.13%)
May 18, 2009 928.52 963.55 923.46 962.03 0 +43.58(+4.74%)
May 15, 2009 926.76 940.86 907.63 918.45 0 -9.27(-1.00%)
May 14, 2009 933.63 952.29 918.39 927.71 0 -3.40(-0.37%)
May 13, 2009 969.83 976.38 925.17 931.12 0 -48.84(-4.98%)
May 12, 2009 1000 1008 967.61 979.96 0 -15.94(-1.60%)
May 11, 2009 1013 1019 975.47 995.90 0 -30.59(-2.98%)
May 08, 2009 1027 1041 996.71 1026 0 +8.85(+0.87%)
May 07, 2009 1058 1062 1006 1018 0 -32.71(-3.11%)
May 06, 2009 1073 1082 1033 1050 0 -15.64(-1.47%)
May 05, 2009 1042 1072 1033 1066 0 +18.87(+1.80%)
May 04, 2009 1016 1049 1010 1047 0 +35.70(+3.53%)
May 01, 2009 1007 1019 982.22 1011 0 +4.97(+0.49%)
Apr 30, 2009 1055 1059 998.00 1006 0 -41.69(-3.98%)
Apr 29, 2009 1020 1062 1013 1048 0 +33.16(+3.27%)
Apr 28, 2009 989.74 1032 970.27 1015 0 +14.09(+1.41%)
Apr 27, 2009 1005 1022 988.82 1001 0 -19.74(-1.93%)
Apr 24, 2009 1013 1037 1001 1021 0 +17.73(+1.77%)
Apr 23, 2009 1005 1016 972.29 1003 0 -11.89(-1.17%)
Apr 22, 2009 991.64 1041 977.30 1015 0 +27.95(+2.83%)
Apr 21, 2009 985.66 1004 972.30 986.84 0 -12.16(-1.22%)
Apr 20, 2009 1006 1054 982.67 998.99 0 -19.95(-1.96%)
Apr 17, 2009 947.49 1028 941.51 1019 0 +98.78(+10.73%)
Apr 16, 2009 903.35 929.03 891.55 920.16 0 +24.17(+2.70%)
Apr 15, 2009 895.93 908.49 880.35 895.99 0 +0.15(+0.02%)
Apr 14, 2009 929.11 936.76 892.85 895.85 0 -42.79(-4.56%)
Apr 13, 2009 941.01 945.75 920.44 938.64 0 -9.21(-0.97%)
Apr 10, 2009 923.22 950.56 915.11 947.85 0 +0.00(+0.00%)
Apr 09, 2009 923.22 950.56 915.11 947.85 0 +39.76(+4.38%)
Apr 08, 2009 892.85 913.37 887.63 908.09 0 +16.47(+1.85%)
Apr 07, 2009 914.75 917.58 887.32 891.62 0 -31.33(-3.39%)
Apr 06, 2009 921.90 928.77 902.10 922.94 0 -3.98(-0.43%)
Apr 03, 2009 915.55 928.61 901.25 926.92 0 +14.37(+1.57%)
Apr 02, 2009 873.04 932.20 869.24 912.55 0 +50.34(+5.84%)
Apr 01, 2009 842.60 868.37 827.81 862.21 0 +18.74(+2.22%)
Mar 31, 2009 853.29 863.15 832.98 843.47 0 +0.18(+0.02%)
Mar 30, 2009 866.51 874.44 826.34 843.29 0 -28.35(-3.25%)
Mar 27, 2009 881.70 892.41 862.12 871.64 0 -13.24(-1.50%)
Mar 26, 2009 855.07 893.96 842.18 884.87 0 +40.57(+4.81%)
Mar 25, 2009 832.24 870.75 826.60 844.30 0 +19.15(+2.32%)
Mar 24, 2009 826.85 845.02 814.03 825.15 0 -8.83(-1.06%)
Mar 23, 2009 808.32 834.94 803.38 833.99 0 +34.77(+4.35%)
Mar 20, 2009 817.46 824.46 793.56 799.22 0 -16.77(-2.05%)
Mar 19, 2009 834.23 838.87 802.27 815.98 0 -14.03(-1.69%)
Mar 18, 2009 814.36 840.92 798.24 830.02 0 +16.47(+2.02%)
Mar 17, 2009 784.43 814.44 779.86 813.55 0 +24.65(+3.12%)
Mar 16, 2009 817.61 822.38 781.06 788.90 0 -23.94(-2.94%)
Mar 13, 2009 810.12 817.70 794.87 812.83 0 +6.04(+0.75%)
Mar 12, 2009 765.93 810.71 755.95 806.79 0 +38.01(+4.94%)
Mar 11, 2009 780.86 791.93 760.23 768.78 0 -14.35(-1.83%)
Mar 10, 2009 749.80 784.71 742.38 783.14 0 +41.24(+5.56%)
Mar 09, 2009 761.91 767.60 735.32 741.89 0 -22.09(-2.89%)
Mar 06, 2009 750.29 770.04 735.51 763.99 0 +14.40(+1.92%)
Mar 05, 2009 767.05 777.39 741.47 749.59 0 -26.08(-3.36%)
Mar 04, 2009 781.29 792.05 750.69 775.67 0 +10.45(+1.37%)
Mar 03, 2009 802.96 810.39 756.75 765.22 0 -27.05(-3.41%)
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.