Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Toy & Hobby Stores Sector (CIX: MSECTOR741 )

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 (%)
Apr 30, 2014 2588 2588 2410 2482 0 -115.04(-4.43%)
Apr 29, 2014 2602 2644 2531 2597 0 +11.06(+0.43%)
Apr 28, 2014 2633 2670 2562 2586 0 -53.10(-2.01%)
Apr 25, 2014 2624 2643 2611 2639 0 +0.00(+0.00%)
Apr 24, 2014 2628 2639 2600 2639 0 +13.28(+0.51%)
Apr 23, 2014 2633 2646 2626 2626 0 -13.28(-0.50%)
Apr 22, 2014 2664 2672 2624 2639 0 +0.00(+0.00%)
Apr 21, 2014 2600 2721 2562 2639 0 +42.04(+1.62%)
Apr 17, 2014 2597 2597 2597 0 +119.47(+4.82%)
Apr 16, 2014 2489 2489 2438 2478 0 +0.00(+0.00%)
Apr 15, 2014 2476 2496 2420 2478 0 -6.64(-0.27%)
Apr 14, 2014 2476 2498 2434 2485 0 +19.91(+0.81%)
Apr 11, 2014 2436 2509 2365 2465 0 -2.21(-0.09%)
Apr 10, 2014 2427 2482 2392 2467 0 +42.03(+1.73%)
Apr 09, 2014 2436 2442 2383 2425 0 +2.22(+0.09%)
Apr 08, 2014 2392 2464 2367 2423 0 +24.33(+1.01%)
Apr 07, 2014 2400 2407 2334 2398 0 -19.91(-0.82%)
Apr 04, 2014 2434 2434 2400 2418 0 +8.85(+0.37%)
Apr 03, 2014 2403 2431 2385 2409 0 +4.43(+0.18%)
Apr 02, 2014 2330 2434 2309 2405 0 +84.07(+3.62%)
Apr 01, 2014 2146 2321 2113 2321 0 +190.26(+8.93%)
Mar 31, 2014 2124 2163 2066 2131 0 +95.13(+4.67%)
Mar 28, 2014 1996 2073 1996 2035 0 +44.25(+2.22%)
Mar 27, 2014 1987 1993 1962 1991 0 -2.21(-0.11%)
Mar 26, 2014 2040 2040 1978 1993 0 -42.04(-2.07%)
Mar 25, 2014 2031 2062 2012 2035 0 +8.85(+0.44%)
Mar 24, 2014 2004 2058 2004 2027 0 +22.13(+1.10%)
Mar 21, 2014 2053 2053 2004 2004 0 -44.25(-2.16%)
Mar 20, 2014 2035 2066 2018 2049 0 +4.42(+0.22%)
Mar 19, 2014 2082 2082 2035 2044 0 -42.03(-2.01%)
Mar 18, 2014 2046 2100 2039 2086 0 +46.47(+2.28%)
Mar 17, 2014 2020 2049 2015 2040 0 +24.33(+1.21%)
Mar 14, 2014 2027 2040 2002 2015 0 -19.91(-0.98%)
Mar 13, 2014 2015 2042 1987 2035 0 +19.91(+0.99%)
Mar 12, 2014 2013 2045 1989 2015 0 +2.21(+0.11%)
Mar 11, 2014 2011 2015 1993 2013 0 +2.22(+0.11%)
Mar 10, 2014 1984 2040 1960 2011 0 +24.33(+1.22%)
Mar 07, 2014 1989 1991 1965 1987 0 +17.70(+0.90%)
Mar 06, 2014 1991 1991 1940 1969 0 -15.48(-0.78%)
Mar 05, 2014 1777 1998 1777 1984 0 +214.60(+12.12%)
Mar 04, 2014 1704 1770 1699 1770 0 +70.79(+4.17%)
Mar 03, 2014 1715 1734 1692 1699 0 -13.27(-0.77%)
Feb 28, 2014 1759 1770 1706 1712 0 -42.04(-2.40%)
Feb 27, 2014 1759 1772 1741 1754 0 -15.48(-0.87%)
Feb 26, 2014 1743 1772 1743 1770 0 +44.24(+2.56%)
Feb 25, 2014 1808 1814 1721 1726 0 -73.00(-4.06%)
Feb 24, 2014 1854 1854 1746 1799 0 -26.55(-1.45%)
Feb 21, 2014 1825 1881 1794 1825 0 +0.00(+0.00%)
Feb 20, 2014 1892 1912 1812 1825 0 -59.74(-3.17%)
Feb 19, 2014 1907 1934 1869 1885 0 -37.61(-1.96%)
Feb 18, 2014 1938 1938 1885 1923 0 -17.70(-0.91%)
Feb 14, 2014 1940 1940 1940 0 -61.94(-3.09%)
Feb 13, 2014 2002 2007 1939 2002 0 -22.13(-1.09%)
Feb 12, 2014 1984 2035 1971 2024 0 +37.61(+1.89%)
Feb 11, 2014 1978 2013 1966 1987 0 +11.06(+0.56%)
Feb 10, 2014 1980 1980 1951 1976 0 +0.00(+0.00%)
Feb 07, 2014 1938 1980 1938 1976 0 +6.64(+0.34%)
Feb 06, 2014 1940 1978 1925 1969 0 +19.91(+1.02%)
Feb 05, 2014 1945 1980 1925 1949 0 +2.22(+0.11%)
Feb 04, 2014 1914 1969 1914 1947 0 +57.52(+3.04%)
Feb 03, 2014 1925 1962 1885 1889 0 -42.04(-2.18%)
Jan 31, 2014 1854 1951 1808 1931 0 +44.25(+2.34%)
Jan 30, 2014 1889 1945 1845 1887 0 +17.70(+0.95%)
Jan 29, 2014 1841 1878 1841 1869 0 +11.06(+0.60%)
Jan 28, 2014 1856 1903 1856 1858 0 +0.00(+0.00%)
Jan 27, 2014 1832 1865 1816 1858 0 +26.55(+1.45%)
Jan 24, 2014 1827 1847 1814 1832 0 -22.12(-1.19%)
Jan 23, 2014 1856 1874 1843 1854 0 -13.28(-0.71%)
Jan 22, 2014 1869 1889 1850 1867 0 -2.21(-0.12%)
Jan 21, 2014 1869 1949 1841 1869 0 +0.00(+0.00%)
Jan 17, 2014 1869 1869 1869 0 -33.19(-1.74%)
Jan 16, 2014 1947 1947 1785 1903 0 -44.24(-2.27%)
Jan 15, 2014 1881 1989 1878 1947 0 +68.58(+3.65%)
Jan 14, 2014 1637 1923 1615 1878 0 +214.60(+12.90%)
Jan 13, 2014 1715 1715 1642 1664 0 -70.80(-4.08%)
Jan 10, 2014 1699 1748 1692 1735 0 +37.61(+2.22%)
Jan 09, 2014 1684 1706 1670 1697 0 +37.62(+2.27%)
Jan 08, 2014 1666 1684 1659 1659 0 -17.70(-1.06%)
Jan 07, 2014 1699 1706 1659 1677 0 -8.85(-0.52%)
Jan 06, 2014 1681 1721 1664 1686 0 -2.22(-0.13%)
Jan 03, 2014 1699 1721 1655 1688 0 -17.69(-1.04%)
Jan 02, 2014 1679 1732 1679 1706 0 +35.39(+2.12%)
Dec 31, 2013 1670 1670 1670 0 -15.48(-0.92%)
Dec 30, 2013 1706 1717 1670 1686 0 -26.55(-1.55%)
Dec 27, 2013 1677 1717 1677 1712 0 +28.76(+1.71%)
Dec 26, 2013 1730 1735 1662 1684 0 -42.04(-2.44%)
Dec 24, 2013 1726 1726 1726 0 -22.12(-1.27%)
Dec 23, 2013 1715 1748 1706 1748 0 +35.40(+2.07%)
Dec 20, 2013 1668 1726 1668 1712 0 +37.61(+2.25%)
Dec 19, 2013 1719 1731 1675 1675 0 -30.97(-1.82%)
Dec 18, 2013 1662 1732 1659 1706 0 +35.39(+2.12%)
Dec 17, 2013 1673 1686 1628 1670 0 -24.33(-1.44%)
Dec 16, 2013 1715 1715 1692 1695 0 -26.55(-1.54%)
Dec 13, 2013 1739 1763 1715 1721 0 -39.82(-2.26%)
Dec 12, 2013 1803 1803 1728 1761 0 -46.46(-2.57%)
Dec 11, 2013 1825 1856 1799 1808 0 -44.25(-2.39%)
Dec 10, 2013 1876 1903 1799 1852 0 -35.40(-1.88%)
Dec 09, 2013 1925 1947 1854 1887 0 -37.61(-1.95%)
Dec 06, 2013 1991 1991 1925 1925 0 -48.67(-2.47%)
Dec 05, 2013 1936 1991 1936 1973 0 +28.76(+1.48%)
Dec 04, 2013 1938 1969 1905 1945 0 -13.28(-0.68%)
Dec 03, 2013 1973 1984 1927 1958 0 -26.54(-1.34%)
Dec 02, 2013 2035 2046 1971 1984 0 -66.38(-3.24%)
Nov 29, 2013 2013 2113 2013 2051 0 +26.55(+1.31%)
Nov 27, 2013 2024 2024 2024 0 -81.86(-3.89%)
Nov 26, 2013 2170 2192 2095 2106 0 -66.37(-3.05%)
Nov 25, 2013 2164 2210 2131 2173 0 +33.19(+1.55%)
Nov 22, 2013 2144 2173 2044 2139 0 -6.64(-0.31%)
Nov 21, 2013 1967 2168 1965 2146 0 +190.27(+9.73%)
Nov 20, 2013 1991 2022 1931 1956 0 -35.40(-1.78%)
Nov 19, 2013 2095 2095 1923 1991 0 -99.56(-4.76%)
Nov 18, 2013 2139 2157 2088 2091 0 -46.46(-2.17%)
Nov 15, 2013 2257 2257 2117 2137 0 -108.41(-4.83%)
Nov 14, 2013 2157 2290 2046 2246 0 +314.16(+16.27%)
Nov 12, 2013 1991 2007 1912 1931 0 -59.74(-3.00%)
Nov 11, 2013 1858 1996 1858 1991 0 +132.75(+7.14%)
Nov 08, 2013 1852 1863 1838 1858 0 +8.84(+0.48%)
Nov 07, 2013 1881 1894 1845 1850 0 -30.97(-1.65%)
Nov 06, 2013 1881 1886 1870 1881 0 -8.85(-0.47%)
Nov 05, 2013 1836 1894 1836 1889 0 +55.31(+3.02%)
Nov 04, 2013 1739 1836 1728 1834 0 +115.05(+6.69%)
Nov 01, 2013 1737 1792 1719 1719 0 -19.92(-1.15%)
Oct 31, 2013 1644 1748 1644 1739 0 +35.40(+2.08%)
Oct 30, 2013 1717 1735 1682 1704 0 -24.33(-1.41%)
Oct 29, 2013 1668 1728 1659 1728 0 +48.67(+2.90%)
Oct 28, 2013 1710 1723 1659 1679 0 -44.25(-2.57%)
Oct 25, 2013 1748 1770 1704 1723 0 -26.55(-1.52%)
Oct 24, 2013 1582 1769 1577 1750 0 +174.78(+11.10%)
Oct 23, 2013 1571 1586 1565 1575 0 +2.21(+0.14%)
Oct 22, 2013 1569 1593 1549 1573 0 +8.85(+0.57%)
Oct 21, 2013 1580 1582 1549 1564 0 -24.33(-1.53%)
Oct 18, 2013 1582 1593 1582 1588 0 +8.85(+0.56%)
Oct 17, 2013 1555 1593 1549 1580 0 +19.91(+1.28%)
Oct 16, 2013 1571 1571 1549 1560 0 +2.21(+0.14%)
Oct 15, 2013 1577 1582 1551 1558 0 -19.91(-1.26%)
Oct 14, 2013 1573 1577 1549 1577 0 -2.21(-0.14%)
Oct 11, 2013 1553 1593 1553 1580 0 +26.54(+1.71%)
Oct 10, 2013 1560 1593 1549 1553 0 +2.22(+0.14%)
Oct 09, 2013 1551 1558 1546 1551 0 +0.00(+0.00%)
Oct 08, 2013 1551 1564 1544 1551 0 +2.21(+0.14%)
Oct 07, 2013 1584 1593 1549 1549 0 -35.40(-2.23%)
Oct 04, 2013 1577 1602 1571 1584 0 +15.49(+0.99%)
Oct 03, 2013 1591 1659 1555 1569 0 -35.40(-2.21%)
Oct 02, 2013 1549 1631 1544 1604 0 +57.52(+3.72%)
Oct 01, 2013 1551 1558 1546 1546 0 -8.85(-0.57%)
Sep 27, 2013 1560 1562 1549 1555 0 -6.64(-0.43%)
Sep 26, 2013 1569 1569 1560 1562 0 +0.00(+0.00%)
Sep 25, 2013 1560 1569 1562 1562 0 -6.63(-0.42%)
Sep 24, 2013 1560 1588 1560 1569 0 +17.70(+1.14%)
Sep 23, 2013 1560 1560 1549 1551 0 -8.85(-0.57%)
Sep 20, 2013 1569 1582 1549 1560 0 -2.22(-0.14%)
Sep 19, 2013 1558 1580 1549 1562 0 -4.42(-0.28%)
Sep 18, 2013 1558 1573 1544 1566 0 -6.64(-0.42%)
Sep 17, 2013 1615 1615 1569 1573 0 -37.61(-2.34%)
Sep 16, 2013 1597 1626 1586 1611 0 +24.34(+1.53%)
Sep 13, 2013 1591 1593 1566 1586 0 +0.00(+0.00%)
Sep 12, 2013 1595 1610 1574 1586 0 -4.43(-0.28%)
Sep 11, 2013 1604 1604 1577 1591 0 -11.06(-0.69%)
Sep 10, 2013 1591 1613 1582 1602 0 +19.91(+1.26%)
Sep 09, 2013 1577 1582 1549 1582 0 -6.63(-0.42%)
Sep 06, 2013 1584 1588 1571 1588 0 +11.06(+0.70%)
Sep 05, 2013 1573 1577 1560 1577 0 +2.21(+0.14%)
Sep 04, 2013 1571 1580 1523 1575 0 +6.64(+0.42%)
Sep 03, 2013 1580 1586 1549 1569 0 -26.55(-1.66%)
Aug 30, 2013 1595 1595 1595 0 +35.40(+2.27%)
Aug 29, 2013 1549 1593 1549 1560 0 +11.06(+0.71%)
Aug 28, 2013 1555 1558 1531 1549 0 -2.21(-0.14%)
Aug 27, 2013 1571 1575 1518 1551 0 -19.91(-1.27%)
Aug 26, 2013 1558 1588 1550 1571 0 -2.22(-0.14%)
Aug 23, 2013 1564 1580 1527 1573 0 +4.43(+0.28%)
Aug 22, 2013 1562 1593 1542 1569 0 +30.97(+2.01%)
Aug 21, 2013 1541 1558 1533 1538 0 +0.00(+0.00%)
Aug 20, 2013 1511 1555 1496 1538 0 +30.97(+2.06%)
Aug 19, 2013 1549 1555 1507 1507 0 -46.46(-2.99%)
Aug 16, 2013 1542 1575 1529 1553 0 +2.22(+0.14%)
Aug 15, 2013 1595 1595 1544 1551 0 -42.04(-2.64%)
Aug 14, 2013 1622 1622 1575 1593 0 -30.98(-1.91%)
Aug 13, 2013 1573 1635 1573 1624 0 +73.01(+4.71%)
Aug 12, 2013 1533 1560 1529 1551 0 +17.70(+1.15%)
Aug 09, 2013 1522 1538 1504 1533 0 -2.21(-0.14%)
Aug 08, 2013 1551 1560 1532 1535 0 +0.00(+0.00%)
Aug 07, 2013 1602 1602 1515 1535 0 -59.74(-3.75%)
Aug 06, 2013 1575 1617 1575 1595 0 +19.92(+1.26%)
Aug 05, 2013 1584 1614 1569 1575 0 -26.55(-1.66%)
Aug 02, 2013 1615 1619 1587 1602 0 -19.92(-1.23%)
Aug 01, 2013 1569 1626 1569 1622 0 +48.68(+3.09%)
Jul 31, 2013 1577 1582 1540 1573 0 +6.63(+0.42%)
Jul 30, 2013 1553 1566 1553 1566 0 +26.55(+1.72%)
Jul 29, 2013 1544 1555 1527 1540 0 -2.21(-0.14%)
Jul 26, 2013 1527 1566 1527 1542 0 +15.49(+1.01%)
Jul 25, 2013 1496 1582 1465 1527 0 +15.48(+1.02%)
Jul 24, 2013 1531 1542 1493 1511 0 -24.33(-1.58%)
Jul 23, 2013 1531 1542 1516 1535 0 +2.21(+0.14%)
Jul 22, 2013 1540 1549 1491 1533 0 -6.64(-0.43%)
Jul 19, 2013 1524 1549 1518 1540 0 +28.76(+1.90%)
Jul 18, 2013 1462 1549 1460 1511 0 +42.04(+2.86%)
Jul 17, 2013 1471 1471 1447 1469 0 -2.21(-0.15%)
Jul 16, 2013 1454 1471 1429 1471 0 +4.42(+0.30%)
Jul 15, 2013 1487 1500 1454 1467 0 +6.64(+0.45%)
Jul 12, 2013 1391 1460 1391 1460 0 +64.16(+4.60%)
Jul 11, 2013 1412 1412 1367 1396 0 +0.00(+0.00%)
Jul 10, 2013 1387 1405 1385 1396 0 +4.42(+0.32%)
Jul 09, 2013 1383 1405 1374 1392 0 +8.85(+0.64%)
Jul 08, 2013 1383 1392 1356 1383 0 +7.75(+0.56%)
Jul 05, 2013 1361 1385 1345 1375 0 +27.65(+2.05%)
Jul 03, 2013 1347 1347 1347 0 -4.42(-0.33%)
Jul 02, 2013 1358 1361 1343 1352 0 -17.70(-1.29%)
Jul 01, 2013 1363 1392 1348 1369 0 +26.55(+1.98%)
Jun 28, 2013 1354 1416 1343 1343 0 -55.31(-3.96%)
Jun 26, 2013 1383 1423 1383 1398 0 +13.27(+0.96%)
Jun 25, 2013 1376 1412 1367 1385 0 +13.28(+0.97%)
Jun 24, 2013 1378 1392 1372 1372 0 -17.70(-1.27%)
Jun 21, 2013 1394 1396 1385 1389 0 +2.21(+0.16%)
Jun 20, 2013 1394 1394 1372 1387 0 -4.43(-0.32%)
Jun 19, 2013 1363 1427 1363 1392 0 +33.19(+2.44%)
Jun 18, 2013 1350 1383 1350 1358 0 +11.06(+0.82%)
Jun 17, 2013 1367 1400 1336 1347 0 -13.27(-0.98%)
Jun 14, 2013 1378 1394 1361 1361 0 -19.91(-1.44%)
Jun 13, 2013 1396 1398 1358 1381 0 -24.34(-1.73%)
Jun 12, 2013 1412 1427 1398 1405 0 +8.85(+0.63%)
Jun 11, 2013 1425 1440 1383 1396 0 -46.46(-3.22%)
Jun 10, 2013 1389 1478 1389 1442 0 +59.73(+4.32%)
Jun 07, 2013 1383 1389 1347 1383 0 +17.70(+1.30%)
Jun 06, 2013 1369 1387 1334 1365 0 -2.21(-0.16%)
Jun 05, 2013 1425 1440 1350 1367 0 -73.01(-5.07%)
Jun 04, 2013 1467 1502 1434 1440 0 -11.06(-0.76%)
Jun 03, 2013 1438 1471 1438 1451 0 +8.85(+0.61%)
May 31, 2013 1487 1487 1442 1442 0 -42.04(-2.83%)
May 30, 2013 1465 1504 1456 1485 0 +30.98(+2.13%)
May 29, 2013 1498 1498 1436 1454 0 -42.04(-2.81%)
May 28, 2013 1473 1513 1456 1496 0 +35.40(+2.42%)
May 24, 2013 1460 1460 1460 0 +6.64(+0.46%)
May 23, 2013 1454 1500 1452 1454 0 -13.28(-0.91%)
May 22, 2013 1460 1471 1445 1467 0 +2.21(+0.15%)
May 21, 2013 1476 1476 1438 1465 0 -2.21(-0.15%)
May 20, 2013 1489 1502 1454 1467 0 -15.48(-1.04%)
May 17, 2013 1473 1489 1454 1482 0 +6.63(+0.45%)
May 16, 2013 1502 1504 1476 1476 0 -39.82(-2.63%)
May 15, 2013 1509 1538 1500 1515 0 +6.64(+0.44%)
May 13, 2013 1529 1571 1509 1509 0 -37.61(-2.43%)
May 10, 2013 1522 1549 1511 1546 0 +24.34(+1.60%)
May 09, 2013 1436 1522 1407 1522 0 +86.28(+6.01%)
May 08, 2013 1407 1442 1383 1436 0 +17.70(+1.25%)
May 07, 2013 1438 1440 1378 1418 0 -8.85(-0.62%)
May 06, 2013 1418 1427 1378 1427 0 +0.00(+0.00%)
May 03, 2013 1493 1489 1396 1427 0 -61.95(-4.16%)
May 02, 2013 1327 1493 1274 1489 0 +371.68(+33.27%)
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.