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 (%)
Feb 27, 2009 804.02 845.26 796.55 822.09 0 +6.12(+0.75%)
Feb 26, 2009 838.10 849.30 809.88 815.97 0 -14.54(-1.75%)
Feb 25, 2009 831.56 850.97 810.17 830.51 0 -5.42(-0.65%)
Feb 24, 2009 822.87 844.75 813.86 835.93 0 +19.42(+2.38%)
Feb 23, 2009 840.95 846.44 812.84 816.51 0 -22.56(-2.69%)
Feb 20, 2009 835.26 855.54 820.30 839.07 0 -0.75(-0.09%)
Feb 19, 2009 849.63 867.10 834.42 839.82 0 -7.84(-0.93%)
Feb 18, 2009 856.16 861.62 834.90 847.66 0 -9.86(-1.15%)
Feb 17, 2009 847.42 872.82 821.60 857.52 0 -9.89(-1.14%)
Feb 16, 2009 882.87 893.12 863.16 867.40 0 +0.00(+0.00%)
Feb 13, 2009 882.87 893.12 863.16 867.40 0 -15.47(-1.75%)
Feb 12, 2009 877.16 889.40 852.30 882.87 0 -7.54(-0.85%)
Feb 11, 2009 889.58 900.38 880.65 890.42 0 +1.75(+0.20%)
Feb 10, 2009 916.49 931.12 885.15 888.66 0 -37.07(-4.00%)
Feb 09, 2009 895.56 943.36 891.26 925.73 0 +29.23(+3.26%)
Feb 06, 2009 878.82 908.87 874.13 896.51 0 +15.49(+1.76%)
Feb 05, 2009 845.73 889.71 840.26 881.01 0 +31.90(+3.76%)
Feb 04, 2009 859.52 869.56 833.06 849.11 0 -11.31(-1.31%)
Feb 03, 2009 824.48 870.31 818.39 860.42 0 +30.68(+3.70%)
Feb 02, 2009 847.62 856.95 802.77 829.73 0 -118.63(-12.51%)
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%)
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.