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, 2012 1371 1381 1357 1370 0 +0.42(+0.03%)
May 30, 2012 1371 1379 1360 1370 0 -11.80(-0.85%)
May 29, 2012 1379 1393 1367 1382 0 +16.82(+1.23%)
May 25, 2012 1365 1365 1365 0 +7.81(+0.58%)
May 24, 2012 1360 1370 1343 1357 0 -4.23(-0.31%)
May 23, 2012 1358 1367 1339 1361 0 -3.65(-0.27%)
May 22, 2012 1365 1374 1357 1365 0 +4.69(+0.34%)
May 21, 2012 1352 1364 1328 1360 0 +5.88(+0.43%)
May 18, 2012 1359 1377 1348 1355 0 -1.76(-0.13%)
May 17, 2012 1407 1409 1355 1356 0 -49.08(-3.49%)
May 16, 2012 1412 1419 1400 1405 0 +3.76(+0.27%)
May 15, 2012 1389 1422 1384 1402 0 +13.97(+1.01%)
May 14, 2012 1398 1406 1381 1388 0 -24.98(-1.77%)
May 11, 2012 1404 1427 1398 1413 0 +4.62(+0.33%)
May 10, 2012 1413 1422 1400 1408 0 +11.06(+0.79%)
May 09, 2012 1406 1406 1382 1397 0 -19.65(-1.39%)
May 08, 2012 1419 1426 1391 1417 0 -15.54(-1.09%)
May 07, 2012 1432 1444 1420 1432 0 +0.97(+0.07%)
May 04, 2012 1442 1453 1423 1431 0 -22.04(-1.52%)
May 03, 2012 1460 1467 1443 1453 0 -10.51(-0.72%)
May 02, 2012 1452 1467 1441 1464 0 +3.98(+0.27%)
May 01, 2012 1457 1473 1451 1460 0 +6.74(+0.46%)
Apr 30, 2012 1447 1458 1441 1453 0 +2.89(+0.20%)
Apr 27, 2012 1442 1455 1432 1450 0 +10.61(+0.74%)
Apr 26, 2012 1419 1444 1408 1440 0 +19.94(+1.40%)
Apr 25, 2012 1405 1425 1396 1420 0 +23.71(+1.70%)
Apr 24, 2012 1366 1402 1366 1396 0 +30.21(+2.21%)
Apr 23, 2012 1383 1385 1347 1366 0 -27.09(-1.95%)
Apr 20, 2012 1393 1411 1382 1393 0 +10.86(+0.79%)
Apr 19, 2012 1399 1409 1380 1382 0 -17.93(-1.28%)
Apr 18, 2012 1392 1413 1383 1400 0 +7.22(+0.52%)
Apr 17, 2012 1375 1397 1367 1393 0 +32.79(+2.41%)
Apr 16, 2012 1370 1412 1336 1360 0 -94.33(-6.49%)
Apr 13, 2012 1450 1463 1445 1454 0 -5.13(-0.35%)
Apr 12, 2012 1443 1468 1440 1459 0 +21.45(+1.49%)
Apr 11, 2012 1422 1442 1416 1438 0 +27.10(+1.92%)
Apr 10, 2012 1433 1443 1407 1411 0 -28.80(-2.00%)
Apr 09, 2012 1439 1448 1425 1440 0 -18.19(-1.25%)
Apr 05, 2012 1447 1464 1446 1458 0 +2.56(+0.18%)
Apr 04, 2012 1462 1471 1452 1455 0 -16.63(-1.13%)
Apr 03, 2012 1469 1484 1463 1472 0 +3.66(+0.25%)
Apr 02, 2012 1447 1474 1445 1468 0 +21.24(+1.47%)
Mar 30, 2012 1472 1477 1446 1447 0 -15.78(-1.08%)
Mar 29, 2012 1459 1466 1448 1463 0 -1.84(-0.13%)
Mar 28, 2012 1471 1477 1451 1464 0 -10.22(-0.69%)
Mar 27, 2012 1477 1486 1466 1475 0 +3.00(+0.20%)
Mar 26, 2012 1454 1478 1448 1472 0 +27.76(+1.92%)
Mar 23, 2012 1435 1446 1422 1444 0 +9.80(+0.68%)
Mar 22, 2012 1407 1437 1411 1434 0 +10.92(+0.77%)
Mar 21, 2012 1435 1438 1421 1423 0 -8.35(-0.58%)
Mar 20, 2012 1425 1438 1419 1432 0 -3.20(-0.22%)
Mar 19, 2012 1418 1441 1405 1435 0 +26.00(+1.85%)
Mar 16, 2012 1419 1424 1402 1409 0 -9.24(-0.65%)
Mar 15, 2012 1421 1424 1399 1418 0 -1.25(-0.09%)
Mar 14, 2012 1424 1430 1413 1419 0 -5.84(-0.41%)
Mar 13, 2012 1426 1430 1410 1425 0 +8.65(+0.61%)
Mar 12, 2012 1417 1425 1410 1416 0 +1.43(+0.10%)
Mar 09, 2012 1403 1416 1398 1415 0 +13.89(+0.99%)
Mar 08, 2012 1399 1405 1383 1401 0 +20.27(+1.47%)
Mar 07, 2012 1372 1386 1369 1381 0 +8.24(+0.60%)
Mar 06, 2012 1398 1409 1370 1373 0 -34.96(-2.48%)
Mar 05, 2012 1392 1411 1388 1408 0 +16.14(+1.16%)
Mar 02, 2012 1400 1402 1381 1391 0 -7.47(-0.53%)
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.