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, 2019 1252 1261 1237 1239 0 -8.85(-0.71%)
Apr 29, 2019 1246 1254 1232 1248 0 +11.06(+0.89%)
Apr 26, 2019 1270 1270 1228 1237 0 -24.34(-1.93%)
Apr 25, 2019 1270 1270 1228 1261 0 -13.27(-1.04%)
Apr 24, 2019 1261 1294 1261 1274 0 +17.70(+1.41%)
Apr 23, 2019 1239 1261 1226 1257 0 +17.70(+1.43%)
Apr 22, 2019 1239 1250 1223 1239 0 +13.27(+1.08%)
Apr 18, 2019 1235 1248 1217 1226 0 -11.06(-0.89%)
Apr 17, 2019 1250 1279 1230 1237 0 -4.42(-0.36%)
Apr 16, 2019 1239 1268 1239 1241 0 +2.21(+0.18%)
Apr 15, 2019 1230 1261 1228 1239 0 +11.06(+0.90%)
Apr 12, 2019 1250 1285 1217 1228 0 -22.12(-1.77%)
Apr 11, 2019 1268 1292 1239 1250 0 -24.34(-1.91%)
Apr 10, 2019 1299 1314 1268 1274 0 -15.49(-1.20%)
Apr 09, 2019 1346 1346 1285 1290 0 -59.73(-4.43%)
Apr 08, 2019 1374 1385 1347 1350 0 -30.97(-2.24%)
Apr 05, 2019 1343 1381 1343 1381 0 +39.82(+2.97%)
Apr 04, 2019 1352 1367 1327 1341 0 +6.64(+0.50%)
Apr 03, 2019 1338 1385 1327 1334 0 -2.22(-0.17%)
Apr 02, 2019 1345 1363 1316 1336 0 -24.33(-1.79%)
Apr 01, 2019 1347 1387 1347 1361 0 +11.06(+0.82%)
Mar 29, 2019 1358 1367 1327 1350 0 +0.00(+0.00%)
Mar 28, 2019 1325 1358 1316 1350 0 +33.18(+2.52%)
Mar 27, 2019 1314 1341 1221 1316 0 -4.42(-0.33%)
Mar 26, 2019 1296 1354 1294 1321 0 +75.22(+6.04%)
Mar 25, 2019 1232 1270 1221 1246 0 +17.70(+1.44%)
Mar 22, 2019 1219 1252 1206 1228 0 +2.21(+0.18%)
Mar 21, 2019 1175 1243 1175 1226 0 +39.82(+3.36%)
Mar 20, 2019 1210 1221 1177 1186 0 -30.97(-2.55%)
Mar 19, 2019 1246 1248 1209 1217 0 -11.06(-0.90%)
Mar 18, 2019 1192 1270 1192 1228 0 +37.61(+3.16%)
Mar 15, 2019 1150 1206 1131 1190 0 +30.97(+2.67%)
Mar 14, 2019 1106 1190 1106 1159 0 -143.80(-11.04%)
Mar 13, 2019 1261 1438 1216 1303 0 +2.21(+0.17%)
Mar 12, 2019 1239 1305 1210 1301 0 +61.95(+5.00%)
Mar 11, 2019 1179 1239 1175 1239 0 +64.16(+5.46%)
Mar 08, 2019 1155 1188 1137 1175 0 +6.63(+0.57%)
Mar 07, 2019 1128 1168 1128 1168 0 +6.64(+0.57%)
Mar 06, 2019 1144 1177 1144 1162 0 +17.70(+1.55%)
Mar 05, 2019 1150 1170 1139 1144 0 -11.06(-0.96%)
Mar 04, 2019 1195 1195 1150 1155 0 -39.82(-3.33%)
Mar 01, 2019 1139 1204 1139 1195 0 +55.30(+4.85%)
Feb 28, 2019 1155 1210 1135 1139 0 +0.00(+0.00%)
Feb 27, 2019 1164 1168 1128 1139 0 +11.07(+0.98%)
Feb 26, 2019 1124 1150 1117 1128 0 +0.00(+0.00%)
Feb 25, 2019 1139 1157 1115 1128 0 -8.85(-0.78%)
Feb 22, 2019 1146 1162 1122 1137 0 -2.22(-0.19%)
Feb 21, 2019 1144 1162 1131 1139 0 +0.00(+0.00%)
Feb 20, 2019 1139 1157 1128 1139 0 +0.00(+0.00%)
Feb 19, 2019 1113 1153 1108 1139 0 +26.55(+2.39%)
Feb 15, 2019 1113 1126 1102 1113 0 +11.07(+1.00%)
Feb 14, 2019 1100 1113 1097 1102 0 +0.00(+0.00%)
Feb 13, 2019 1091 1127 1091 1102 0 -2.22(-0.20%)
Feb 12, 2019 1117 1129 1102 1104 0 -4.42(-0.40%)
Feb 11, 2019 1106 1119 1084 1108 0 -2.21(-0.20%)
Feb 08, 2019 1100 1117 1088 1111 0 -2.22(-0.20%)
Feb 07, 2019 1113 1122 1100 1113 0 -8.85(-0.79%)
Feb 06, 2019 1133 1153 1119 1122 0 -11.06(-0.98%)
Feb 05, 2019 1133 1153 1104 1133 0 -8.85(-0.78%)
Feb 04, 2019 1031 1157 1015 1142 0 +117.26(+11.45%)
Feb 01, 2019 1035 1042 1018 1024 0 -22.13(-2.11%)
Jan 31, 2019 1073 1075 1029 1046 0 -24.33(-2.27%)
Jan 30, 2019 1093 1093 1069 1071 0 -13.28(-1.23%)
Jan 29, 2019 1142 1142 1084 1084 0 -50.88(-4.48%)
Jan 28, 2019 1146 1164 1128 1135 0 -17.70(-1.54%)
Jan 25, 2019 1175 1188 1150 1153 0 +0.00(+0.00%)
Jan 24, 2019 1159 1184 1137 1153 0 +2.21(+0.19%)
Jan 23, 2019 1131 1157 1131 1150 0 +11.06(+0.97%)
Jan 22, 2019 1144 1162 1095 1139 0 +2.22(+0.20%)
Jan 18, 2019 1104 1153 1100 1137 0 +35.40(+3.21%)
Jan 17, 2019 1108 1122 1086 1102 0 -6.64(-0.60%)
Jan 16, 2019 1108 1119 1086 1108 0 -2.21(-0.20%)
Jan 15, 2019 1024 1159 1018 1111 0 +84.07(+8.19%)
Jan 14, 2019 957.96 1044 947.32 1027 0 +59.73(+6.18%)
Jan 11, 2019 984.51 984.51 962.38 966.81 0 -8.85(-0.91%)
Jan 10, 2019 984.51 1002 971.23 975.66 0 -22.12(-2.22%)
Jan 09, 2019 1024 1024 977.87 997.78 0 -24.34(-2.38%)
Jan 08, 2019 1033 1075 1015 1022 0 +11.06(+1.09%)
Jan 07, 2019 931.41 1024 922.92 1011 0 +77.44(+8.29%)
Jan 04, 2019 929.20 955.75 891.59 933.62 0 -4.42(-0.47%)
Jan 03, 2019 966.19 966.19 911.50 938.05 0 -17.70(-1.85%)
Jan 02, 2019 873.89 986.72 869.47 955.75 0 +81.86(+9.37%)
Dec 31, 2018 858.40 889.38 853.98 873.89 0 +15.49(+1.80%)
Dec 28, 2018 891.59 924.77 851.77 858.40 0 -33.19(-3.72%)
Dec 27, 2018 869.47 913.71 858.40 891.59 0 +17.70(+2.03%)
Dec 26, 2018 869.47 902.65 829.64 873.89 0 +6.64(+0.77%)
Dec 24, 2018 884.95 904.86 865.04 867.25 0 -24.34(-2.73%)
Dec 21, 2018 907.08 942.47 891.59 891.59 0 -17.70(-1.95%)
Dec 20, 2018 975.66 977.87 896.01 909.29 0 -44.25(-4.64%)
Dec 19, 2018 984.51 993.36 951.32 953.53 0 -28.76(-2.93%)
Dec 18, 2018 995.57 1013 975.66 982.30 0 -13.27(-1.33%)
Dec 17, 2018 993.36 1058 993.36 995.57 0 -4.42(-0.44%)
Dec 14, 2018 1044 1046 966.81 1000.00 0 -44.25(-4.24%)
Dec 13, 2018 1106 1111 1042 1044 0 -61.95(-5.60%)
Dec 12, 2018 1100 1128 1080 1106 0 +6.64(+0.60%)
Dec 11, 2018 1126 1126 1086 1100 0 -19.91(-1.78%)
Dec 10, 2018 1113 1144 1093 1119 0 +13.27(+1.20%)
Dec 07, 2018 1166 1188 1091 1106 0 -53.10(-4.58%)
Dec 06, 2018 1230 1230 1144 1159 0 -70.79(-5.75%)
Dec 04, 2018 1305 1334 1219 1230 0 -70.80(-5.44%)
Dec 03, 2018 1356 1363 1285 1301 0 -48.67(-3.61%)
Nov 30, 2018 1480 1480 1350 1350 0 -137.17(-9.23%)
Nov 29, 2018 1405 1499 1338 1487 0 -146.02(-8.94%)
Nov 28, 2018 1659 1719 1613 1633 0 -57.52(-3.40%)
Nov 27, 2018 1710 1757 1666 1690 0 -35.40(-2.05%)
Nov 26, 2018 1715 1764 1679 1726 0 +11.07(+0.65%)
Nov 23, 2018 1677 1730 1675 1715 0 +33.18(+1.97%)
Nov 21, 2018 1681 1681 1681 1681 0 +6.64(+0.40%)
Nov 20, 2018 1639 1748 1638 1675 0 +19.91(+1.20%)
Nov 19, 2018 1673 1715 1606 1655 0 -4.42(-0.27%)
Nov 16, 2018 1728 1746 1659 1659 0 -95.14(-5.42%)
Nov 15, 2018 1774 1841 1717 1754 0 -30.97(-1.73%)
Nov 14, 2018 1821 1876 1770 1785 0 -35.40(-1.94%)
Nov 13, 2018 1821 1845 1788 1821 0 +11.06(+0.61%)
Nov 12, 2018 1774 1855 1774 1810 0 -50.88(-2.73%)
Nov 09, 2018 1896 1929 1841 1861 0 -44.25(-2.32%)
Nov 08, 2018 1858 1909 1814 1905 0 +37.61(+2.01%)
Nov 07, 2018 1852 1878 1792 1867 0 +15.49(+0.84%)
Nov 06, 2018 1854 1905 1845 1852 0 -8.85(-0.48%)
Nov 05, 2018 1945 1945 1852 1861 0 -88.50(-4.54%)
Nov 02, 2018 1874 1980 1874 1949 0 +68.59(+3.65%)
Nov 01, 2018 1903 1942 1876 1881 0 -13.28(-0.70%)
Oct 31, 2018 1914 1920 1869 1894 0 -8.85(-0.47%)
Oct 30, 2018 1854 1940 1834 1903 0 +53.10(+2.87%)
Oct 29, 2018 1823 1863 1823 1850 0 +24.34(+1.33%)
Oct 26, 2018 1801 1850 1790 1825 0 -33.19(-1.79%)
Oct 24, 2018 1805 1869 1750 1858 0 +42.04(+2.31%)
Oct 23, 2018 1805 1827 1779 1816 0 -8.85(-0.48%)
Oct 22, 2018 1788 1847 1788 1825 0 +33.18(+1.85%)
Oct 19, 2018 1805 1808 1774 1792 0 +0.00(+0.00%)
Oct 18, 2018 1836 1838 1774 1792 0 -53.09(-2.88%)
Oct 17, 2018 1867 1867 1810 1845 0 -2.22(-0.12%)
Oct 16, 2018 1816 1872 1812 1847 0 +44.25(+2.45%)
Oct 15, 2018 1867 1867 1803 1803 0 -4.42(-0.24%)
Oct 12, 2018 1894 1894 1799 1808 0 +19.91(+1.11%)
Oct 11, 2018 1779 1819 1779 1788 0 +4.42(+0.25%)
Oct 10, 2018 1808 1810 1754 1783 0 -42.03(-2.30%)
Oct 09, 2018 1790 1846 1779 1825 0 +37.61(+2.10%)
Oct 08, 2018 1814 1830 1772 1788 0 -28.76(-1.58%)
Oct 05, 2018 1843 1865 1805 1816 0 -26.55(-1.44%)
Oct 04, 2018 1903 1949 1803 1843 0 -6.64(-0.36%)
Oct 03, 2018 1987 1987 1847 1850 0 -24.34(-1.30%)
Oct 02, 2018 1942 1951 1861 1874 0 -66.37(-3.42%)
Oct 01, 2018 1996 1998 1918 1940 0 -61.94(-3.09%)
Sep 28, 2018 2013 2069 1980 2002 0 +11.06(+0.56%)
Sep 27, 2018 1980 2024 1980 1991 0 +11.06(+0.56%)
Sep 26, 2018 1958 2046 1925 1980 0 +22.12(+1.13%)
Sep 25, 2018 1936 1980 1925 1958 0 +22.13(+1.14%)
Sep 24, 2018 1980 1991 1925 1936 0 -55.31(-2.78%)
Sep 21, 2018 2002 2024 1991 1991 0 -22.13(-1.10%)
Sep 20, 2018 2002 2024 1980 2013 0 +11.07(+0.55%)
Sep 19, 2018 1991 2035 1991 2002 0 +0.00(+0.00%)
Sep 18, 2018 2035 2035 1986 2002 0 -22.13(-1.09%)
Sep 17, 2018 1969 2035 1947 2024 0 +44.25(+2.23%)
Sep 14, 2018 1914 2002 1914 1980 0 +66.37(+3.47%)
Sep 13, 2018 1925 1936 1881 1914 0 +0.00(+0.00%)
Sep 12, 2018 1969 1969 1908 1914 0 -55.31(-2.81%)
Sep 11, 2018 1914 1991 1903 1969 0 +77.44(+4.09%)
Sep 10, 2018 1969 1980 1892 1892 0 -55.31(-2.84%)
Sep 07, 2018 1991 2002 1947 1947 0 -22.13(-1.12%)
Sep 06, 2018 1980 2035 1936 1969 0 -22.12(-1.11%)
Sep 05, 2018 2013 2058 1980 1991 0 -33.19(-1.64%)
Sep 04, 2018 2046 2069 2013 2024 0 -11.06(-0.54%)
Aug 31, 2018 2035 2035 2035 2035 0 +110.62(+5.75%)
Aug 30, 2018 1869 1958 1855 1925 0 +143.80(+8.07%)
Aug 29, 2018 1748 1803 1748 1781 0 +22.13(+1.26%)
Aug 28, 2018 1836 1858 1759 1759 0 -33.19(-1.85%)
Aug 27, 2018 1914 1925 1737 1792 0 -143.80(-7.43%)
Aug 24, 2018 1936 1958 1925 1936 0 +0.00(+0.00%)
Aug 23, 2018 1947 1958 1903 1936 0 +11.06(+0.57%)
Aug 22, 2018 1903 1958 1903 1925 0 +11.06(+0.58%)
Aug 21, 2018 1914 1969 1903 1914 0 +22.13(+1.17%)
Aug 20, 2018 1858 1914 1847 1892 0 +33.18(+1.79%)
Aug 17, 2018 1892 1925 1847 1858 0 -33.18(-1.75%)
Aug 16, 2018 1847 1914 1847 1892 0 +44.24(+2.39%)
Aug 15, 2018 1825 1859 1792 1847 0 +33.19(+1.83%)
Aug 14, 2018 1803 1825 1792 1814 0 +11.06(+0.61%)
Aug 13, 2018 1825 1825 1781 1803 0 -22.12(-1.21%)
Aug 10, 2018 1825 1836 1814 1825 0 -11.06(-0.60%)
Aug 09, 2018 1836 1847 1810 1836 0 -11.07(-0.60%)
Aug 08, 2018 1836 1847 1814 1847 0 +22.13(+1.21%)
Aug 07, 2018 1803 1847 1792 1825 0 +33.18(+1.85%)
Aug 06, 2018 1781 1814 1781 1792 0 +0.00(+0.00%)
Aug 03, 2018 1814 1814 1781 1792 0 +11.06(+0.62%)
Aug 02, 2018 1759 1803 1737 1781 0 +22.13(+1.26%)
Aug 01, 2018 1803 1803 1726 1759 0 -33.19(-1.85%)
Jul 31, 2018 1748 1803 1748 1792 0 +66.37(+3.85%)
Jul 30, 2018 1759 1781 1726 1726 0 +0.00(+0.00%)
Jul 27, 2018 1748 1759 1715 1726 0 -22.12(-1.27%)
Jul 26, 2018 1737 1781 1737 1748 0 -11.06(-0.63%)
Jul 25, 2018 1748 1781 1726 1759 0 +0.00(+0.00%)
Jul 24, 2018 1737 1781 1733 1759 0 +22.12(+1.27%)
Jul 23, 2018 1737 1748 1715 1737 0 +11.06(+0.64%)
Jul 20, 2018 1759 1770 1715 1726 0 -22.12(-1.27%)
Jul 19, 2018 1704 1781 1704 1748 0 +0.00(+0.00%)
Jul 18, 2018 1792 1814 1737 1748 0 -55.31(-3.07%)
Jul 17, 2018 1803 1836 1792 1803 0 -11.06(-0.61%)
Jul 16, 2018 1881 1892 1792 1814 0 +11.06(+0.61%)
Jul 13, 2018 1748 1914 1731 1803 0 +77.43(+4.49%)
Jul 12, 2018 1704 1737 1681 1726 0 +22.13(+1.30%)
Jul 11, 2018 1704 1715 1670 1704 0 +0.00(+0.00%)
Jul 10, 2018 1704 1715 1681 1704 0 +0.00(+0.00%)
Jul 09, 2018 1692 1726 1681 1704 0 +11.06(+0.65%)
Jul 06, 2018 1670 1715 1668 1692 0 +22.12(+1.32%)
Jul 05, 2018 1692 1692 1659 1670 0 -22.12(-1.31%)
Jul 03, 2018 1692 1692 1692 1692 0 +0.00(+0.00%)
Jul 02, 2018 1670 1704 1626 1692 0 +11.06(+0.66%)
Jun 29, 2018 1670 1704 1659 1681 0 +4.43(+0.26%)
Jun 28, 2018 1692 1737 1670 1677 0 -26.55(-1.56%)
Jun 27, 2018 1792 1792 1704 1704 0 -77.44(-4.35%)
Jun 26, 2018 1748 1825 1737 1781 0 +33.19(+1.90%)
Jun 25, 2018 1726 1748 1704 1748 0 +33.19(+1.94%)
Jun 22, 2018 1715 1748 1704 1715 0 +0.00(+0.00%)
Jun 21, 2018 1748 1764 1704 1715 0 -33.19(-1.90%)
Jun 20, 2018 1715 1770 1704 1748 0 +44.25(+2.60%)
Jun 19, 2018 1715 1748 1692 1704 0 -11.06(-0.65%)
Jun 18, 2018 1715 1748 1692 1715 0 +0.00(+0.00%)
Jun 15, 2018 1715 1726 1704 1715 0 -11.07(-0.64%)
Jun 14, 2018 1726 1748 1704 1726 0 +11.07(+0.65%)
Jun 13, 2018 1704 1736 1704 1715 0 +11.06(+0.65%)
Jun 12, 2018 1737 1737 1704 1704 0 -33.19(-1.91%)
Jun 11, 2018 1715 1770 1715 1737 0 +22.13(+1.29%)
Jun 08, 2018 1659 1753 1659 1715 0 +66.37(+4.03%)
Jun 07, 2018 1659 1704 1637 1648 0 -11.06(-0.67%)
Jun 06, 2018 1737 1737 1637 1659 0 -44.25(-2.60%)
Jun 05, 2018 1670 1737 1648 1704 0 +44.25(+2.67%)
Jun 04, 2018 1692 1737 1648 1659 0 -44.25(-2.60%)
Jun 01, 2018 1781 1781 1681 1704 0 -66.37(-3.75%)
May 31, 2018 1781 1892 1704 1770 0 -298.67(-14.44%)
May 30, 2018 2002 2113 2002 2069 0 +66.37(+3.31%)
May 29, 2018 2013 2035 1904 2002 0 -11.07(-0.55%)
May 25, 2018 2013 2013 2013 2013 0 -22.12(-1.09%)
May 24, 2018 2024 2058 2013 2035 0 +0.00(+0.00%)
May 23, 2018 1991 2046 1969 2035 0 +44.25(+2.22%)
May 22, 2018 2013 2035 1969 1991 0 -11.06(-0.55%)
May 21, 2018 2023 2069 1991 2002 0 -33.19(-1.63%)
May 18, 2018 2069 2080 2024 2035 0 -11.06(-0.54%)
May 17, 2018 2013 2080 2013 2046 0 +33.18(+1.65%)
May 16, 2018 1969 2024 1965 2013 0 +55.31(+2.82%)
May 15, 2018 1936 1975 1914 1958 0 +22.13(+1.14%)
May 14, 2018 1947 1947 1914 1936 0 -11.06(-0.57%)
May 11, 2018 1947 1980 1919 1947 0 +0.00(+0.00%)
May 10, 2018 1958 1958 1914 1947 0 -11.07(-0.57%)
May 09, 2018 2002 2002 1947 1958 0 -22.12(-1.12%)
May 08, 2018 2013 2016 1969 1980 0 -33.19(-1.65%)
May 07, 2018 1969 2035 1947 2013 0 +66.38(+3.41%)
May 04, 2018 1947 1969 1892 1947 0 +0.00(+0.00%)
May 03, 2018 2024 2024 1936 1947 0 -77.44(-3.83%)
May 02, 2018 2002 2035 1969 2024 0 +22.13(+1.11%)
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.