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 (%)
Jan 30, 2009 983.10 996.05 937.79 948.37 0 -42.64(-4.30%)
Jan 29, 2009 1022 1033 985.71 991.01 0 -44.28(-4.28%)
Jan 28, 2009 1021 1042 1014 1035 0 +24.08(+2.38%)
Jan 27, 2009 1015 1031 996.91 1011 0 +3.88(+0.39%)
Jan 26, 2009 1018 1042 989.99 1007 0 -2.75(-0.27%)
Jan 23, 2009 1010 1026 993.89 1010 0 -14.54(-1.42%)
Jan 22, 2009 1028 1042 1002 1025 0 -16.05(-1.54%)
Jan 21, 2009 1010 1043 998.10 1041 0 +35.19(+3.50%)
Jan 20, 2009 1042 1052 1002 1005 0 -42.62(-4.07%)
Jan 19, 2009 1057 1063 1023 1048 0 +0.00(+0.00%)
Jan 16, 2009 1057 1063 1023 1048 0 +1.18(+0.11%)
Jan 15, 2009 1021 1059 1009 1047 0 +21.77(+2.12%)
Jan 14, 2009 1031 1037 1004 1025 0 -19.05(-1.82%)
Jan 13, 2009 1038 1056 1023 1044 0 +2.83(+0.27%)
Jan 12, 2009 1058 1069 1033 1041 0 -20.74(-1.95%)
Jan 09, 2009 1093 1097 1056 1062 0 -35.00(-3.19%)
Jan 08, 2009 1110 1113 1070 1097 0 -18.80(-1.68%)
Jan 07, 2009 1105 1133 1091 1116 0 -8.93(-0.79%)
Jan 06, 2009 1129 1144 1099 1125 0 -0.19(-0.02%)
Jan 05, 2009 1146 1148 1108 1125 0 -20.58(-1.80%)
Jan 02, 2009 1118 1160 1107 1146 0 +32.81(+2.95%)
Jan 01, 2009 1109 1129 1097 1113 0 +0.00(+0.00%)
Dec 31, 2008 1109 1129 1097 1113 0 +3.52(+0.32%)
Dec 30, 2008 1091 1113 1077 1109 0 +22.65(+2.08%)
Dec 29, 2008 1088 1103 1068 1087 0 -3.18(-0.29%)
Dec 26, 2008 1080 1096 1072 1090 0 +8.53(+0.79%)
Dec 25, 2008 1082 1094 1066 1081 0 +0.00(+0.00%)
Dec 24, 2008 1082 1094 1066 1081 0 +7.01(+0.65%)
Dec 23, 2008 1070 1094 1042 1074 0 +6.86(+0.64%)
Dec 22, 2008 1069 1078 1044 1067 0 -3.85(-0.36%)
Dec 19, 2008 1072 1093 1050 1071 0 +9.94(+0.94%)
Dec 18, 2008 1079 1096 1038 1061 0 +0.87(+0.08%)
Dec 17, 2008 1051 1080 1031 1060 0 -4.11(-0.39%)
Dec 16, 2008 1023 1072 1016 1065 0 +48.29(+4.75%)
Dec 15, 2008 1031 1042 986.96 1016 0 -5.95(-0.58%)
Dec 12, 2008 1002 1037 988.97 1022 0 +0.28(+0.03%)
Dec 11, 2008 1052 1067 1011 1022 0 -38.05(-3.59%)
Dec 10, 2008 1068 1080 1042 1060 0 -1.29(-0.12%)
Dec 09, 2008 1078 1097 1052 1061 0 -25.40(-2.34%)
Dec 08, 2008 1067 1102 1021 1087 0 +38.50(+3.67%)
Dec 05, 2008 986.95 1054 969.27 1048 0 +46.00(+4.59%)
Dec 04, 2008 993.20 1034 978.18 1002 0 +18.90(+1.92%)
Dec 03, 2008 954.76 991.44 918.76 983.28 0 +9.88(+1.02%)
Dec 02, 2008 934.32 977.16 908.40 973.40 0 +49.59(+5.37%)
Dec 01, 2008 975.63 981.93 922.46 923.81 0 -66.88(-6.75%)
Nov 28, 2008 1005 1014 974.45 990.69 0 -1.81(-0.18%)
Nov 27, 2008 927.91 999.97 924.49 992.50 0 +0.00(+0.00%)
Nov 26, 2008 927.91 999.97 924.49 992.50 0 +38.07(+3.99%)
Nov 25, 2008 942.86 972.53 906.21 954.43 0 +30.91(+3.35%)
Nov 24, 2008 890.82 939.66 865.36 923.52 0 +48.35(+5.52%)
Nov 21, 2008 842.31 880.33 796.20 875.17 0 +43.65(+5.25%)
Nov 20, 2008 835.84 902.65 818.14 831.52 0 -15.36(-1.81%)
Nov 19, 2008 928.40 939.47 837.04 846.88 0 -81.81(-8.81%)
Nov 18, 2008 972.30 978.00 901.64 928.69 0 -30.11(-3.14%)
Nov 17, 2008 991.76 1005 955.94 958.80 0 -51.14(-5.06%)
Nov 14, 2008 1029 1069 1002 1010 0 -51.28(-4.83%)
Nov 13, 2008 987.09 1064 957.77 1061 0 +75.16(+7.62%)
Nov 12, 2008 1014 1031 981.83 986.06 0 -50.53(-4.87%)
Nov 11, 2008 1038 1068 1008 1037 0 -12.28(-1.17%)
Nov 10, 2008 1089 1093 1034 1049 0 -23.53(-2.19%)
Nov 07, 2008 1064 1083 1038 1072 0 +16.61(+1.57%)
Nov 06, 2008 1077 1095 1048 1056 0 -25.10(-2.32%)
Nov 05, 2008 1092 1116 1072 1081 0 -21.38(-1.94%)
Nov 04, 2008 1093 1120 1065 1102 0 +23.20(+2.15%)
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.