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 (%)
Apr 30, 2010 674.12 1351 1326 1328 0 -18.04(-1.34%)
Apr 29, 2010 1339 1348 1332 1346 0 +8.10(+0.61%)
Apr 28, 2010 673.41 1351 1332 1338 0 -6.21(-0.46%)
Apr 27, 2010 685.71 1364 1342 1344 0 -17.13(-1.26%)
Apr 26, 2010 693.69 1371 1359 1361 0 -2.04(-0.15%)
Apr 23, 2010 686.52 1368 1352 1363 0 +5.75(+0.42%)
Apr 22, 2010 676.74 1360 1344 1358 0 +5.80(+0.43%)
Apr 21, 2010 679.34 1362 1345 1352 0 -10.10(-0.74%)
Apr 20, 2010 692.58 1370 1355 1362 0 +3.18(+0.23%)
Apr 19, 2010 677.06 1361 1341 1359 0 +16.73(+1.25%)
Apr 16, 2010 678.83 1354 1339 1342 0 -4.56(-0.34%)
Apr 15, 2010 665.83 1349 1334 1346 0 +10.19(+0.76%)
Apr 14, 2010 661.05 1338 1330 1336 0 +4.95(+0.37%)
Apr 13, 2010 658.75 1334 1326 1331 0 +3.12(+0.23%)
Apr 12, 2010 657.82 1332 1323 1328 0 +1.33(+0.10%)
Apr 09, 2010 653.53 1329 1317 1327 0 +4.26(+0.32%)
Apr 08, 2010 645.34 1324 1310 1323 0 +4.27(+0.32%)
Apr 07, 2010 1324 1328 1312 1318 0 -7.29(-0.55%)
Apr 06, 2010 656.76 1330 1316 1326 0 -0.66(-0.05%)
Apr 05, 2010 641.16 1329 1310 1326 0 +14.22(+1.08%)
Apr 01, 2010 1312 1312 1312 0 +1.38(+0.11%)
Mar 31, 2010 1323 1325 1309 1311 0 -11.96(-0.90%)
Mar 30, 2010 1326 1333 1322 1323 0 -3.20(-0.24%)
Mar 29, 2010 1316 1328 1315 1326 0 +12.11(+0.92%)
Mar 26, 2010 639.15 1319 1308 1314 0 +4.52(+0.35%)
Mar 25, 2010 642.59 1321 1308 1309 0 -2.36(-0.18%)
Mar 24, 2010 643.28 1318 1307 1312 0 -4.37(-0.33%)
Mar 23, 2010 645.90 1320 1307 1316 0 +2.01(+0.15%)
Mar 22, 2010 635.89 1316 1303 1314 0 +7.13(+0.55%)
Mar 19, 2010 642.00 1315 1305 1307 0 -3.76(-0.29%)
Mar 18, 2010 1315 1317 1307 1311 0 -3.17(-0.24%)
Mar 17, 2010 640.17 1317 1307 1314 0 +5.16(+0.39%)
Mar 16, 2010 632.51 1314 1302 1309 0 +6.16(+0.47%)
Mar 15, 2010 632.36 1303 1298 1302 0 -6.96(-0.53%)
Mar 12, 2010 650.13 1320 1301 1309 0 +1.40(+0.11%)
Mar 11, 2010 635.40 1310 1300 1308 0 +1.52(+0.12%)
Mar 10, 2010 632.42 1309 1297 1306 0 +5.57(+0.43%)
Mar 09, 2010 628.46 1307 1296 1301 0 +2.41(+0.19%)
Mar 08, 2010 1297 1303 1293 1298 0 +2.13(+0.16%)
Mar 05, 2010 617.44 1298 1280 1296 0 +14.46(+1.13%)
Mar 04, 2010 604.96 1283 1275 1282 0 +6.16(+0.48%)
Mar 03, 2010 611.49 1283 1273 1276 0 -6.43(-0.50%)
Mar 02, 2010 606.81 1284 1273 1282 0 +7.05(+0.55%)
Mar 01, 2010 603.18 1278 1263 1275 0 +6.94(+0.55%)
Feb 26, 2010 603.39 1274 1262 1268 0 -1.25(-0.10%)
Feb 25, 2010 596.07 1270 1250 1269 0 +4.68(+0.37%)
Feb 24, 2010 600.54 1266 1257 1265 0 +3.66(+0.29%)
Feb 23, 2010 601.78 1267 1256 1261 0 -4.11(-0.32%)
Feb 22, 2010 607.40 1273 1261 1265 0 -3.69(-0.29%)
Feb 19, 2010 602.65 1272 1260 1269 0 -0.34(-0.03%)
Feb 18, 2010 597.58 1271 1258 1269 0 +6.28(+0.50%)
Feb 17, 2010 595.39 1266 1255 1263 0 +5.93(+0.47%)
Feb 16, 2010 604.26 1271 1250 1257 0 -5.41(-0.43%)
Feb 12, 2010 1262 1262 1262 0 -7.92(-0.62%)
Feb 11, 2010 592.62 1272 1251 1270 0 +17.33(+1.38%)
Feb 10, 2010 584.55 1259 1244 1253 0 +3.79(+0.30%)
Feb 09, 2010 579.49 1253 1237 1249 0 +16.13(+1.31%)
Feb 08, 2010 562.21 1251 1223 1233 0 +47.69(+4.02%)
Feb 05, 2010 526.99 1194 1175 1185 0 -5.81(-0.49%)
Feb 04, 2010 538.08 1205 1190 1191 0 -12.53(-1.04%)
Feb 03, 2010 538.29 1209 1198 1204 0 +0.04(+0.00%)
Feb 02, 2010 530.12 1205 1189 1204 0 +8.96(+0.75%)
Feb 01, 2010 521.25 1196 1181 1195 0 +12.72(+1.08%)
Jan 29, 2010 534.74 1200 1181 1182 0 -14.57(-1.22%)
Jan 28, 2010 1196 1200 1190 1197 0 +0.89(+0.07%)
Jan 27, 2010 527.34 1197 1187 1196 0 +3.28(+0.28%)
Jan 26, 2010 529.23 1198 1191 1192 0 -2.45(-0.21%)
Jan 25, 2010 532.42 1200 1190 1195 0 +1.76(+0.15%)
Jan 22, 2010 540.17 1209 1191 1193 0 -12.31(-1.02%)
Jan 21, 2010 1207 1214 1203 1205 0 -3.13(-0.26%)
Jan 20, 2010 543.52 1211 1201 1209 0 -2.73(-0.23%)
Jan 19, 2010 545.43 1214 1205 1211 0 +2.24(+0.19%)
Jan 15, 2010 1209 1209 1209 0 +1.65(+0.14%)
Jan 14, 2010 537.01 1209 1198 1207 0 +5.38(+0.45%)
Jan 13, 2010 1194 1204 1193 1202 0 +7.57(+0.63%)
Jan 12, 2010 536.83 1202 1190 1194 0 -7.71(-0.64%)
Jan 11, 2010 543.22 1208 1198 1202 0 -3.14(-0.26%)
Jan 08, 2010 547.27 1215 1200 1205 0 -0.11(-0.01%)
Jan 07, 2010 546.45 1214 1199 1205 0 -5.62(-0.46%)
Jan 06, 2010 1212 1213 1203 1211 0 -0.36(-0.03%)
Jan 05, 2010 1218 1219 1205 1211 0 -5.98(-0.49%)
Jan 04, 2010 1216 1221 1212 1217 0 +8.71(+0.72%)
Dec 31, 2009 1209 1209 1209 0 -7.17(-0.59%)
Dec 30, 2009 546.74 1217 1207 1216 0 +5.89(+0.49%)
Dec 29, 2009 550.38 1216 1208 1210 0 -2.13(-0.18%)
Dec 28, 2009 548.77 1214 1208 1212 0 +0.67(+0.06%)
Dec 24, 2009 548.37 1213 1207 1211 0 -0.28(-0.02%)
Dec 23, 2009 542.68 1213 1204 1212 0 +4.86(+0.40%)
Dec 22, 2009 548.64 1213 1205 1207 0 -1.99(-0.16%)
Dec 21, 2009 545.29 1217 1206 1209 0 +6.27(+0.52%)
Dec 18, 2009 536.88 1206 1196 1203 0 +4.44(+0.37%)
Dec 17, 2009 532.87 1203 1190 1198 0 -6.48(-0.54%)
Dec 16, 2009 538.96 1207 1197 1205 0 +6.86(+0.57%)
Dec 15, 2009 530.55 1205 1189 1198 0 +4.18(+0.35%)
Dec 14, 2009 1192 1197 1190 1194 0 +6.16(+0.52%)
Dec 11, 2009 520.40 1190 1179 1187 0 +6.91(+0.59%)
Dec 10, 2009 516.37 1188 1177 1180 0 +3.06(+0.26%)
Dec 09, 2009 516.38 1181 1168 1177 0 -2.86(-0.24%)
Dec 08, 2009 523.74 1189 1178 1180 0 -6.59(-0.56%)
Dec 07, 2009 515.56 1194 1177 1187 0 +9.23(+0.78%)
Dec 04, 2009 518.54 1189 1170 1178 0 +1.18(+0.10%)
Dec 03, 2009 518.43 1188 1175 1176 0 -5.29(-0.45%)
Dec 02, 2009 513.49 1187 1174 1182 0 +6.39(+0.54%)
Dec 01, 2009 509.33 1179 1171 1175 0 +6.44(+0.55%)
Nov 30, 2009 504.04 1172 1161 1169 0 +5.37(+0.46%)
Nov 27, 2009 498.59 1168 1157 1164 0 -7.99(-0.68%)
Nov 25, 2009 1172 1172 1172 0 +7.72(+0.66%)
Nov 24, 2009 510.17 1173 1160 1164 0 -4.60(-0.39%)
Nov 23, 2009 516.24 1185 1164 1168 0 +3.32(+0.28%)
Nov 20, 2009 510.08 1171 1161 1165 0 -4.57(-0.39%)
Nov 19, 2009 520.05 1181 1164 1170 0 -11.21(-0.95%)
Nov 18, 2009 1184 1189 1177 1181 0 +0.83(+0.07%)
Nov 17, 2009 529.42 1191 1177 1180 0 -7.49(-0.63%)
Nov 16, 2009 516.05 1188 1172 1188 0 +16.63(+1.42%)
Nov 13, 2009 510.22 1174 1166 1171 0 +4.01(+0.34%)
Nov 12, 2009 514.52 1179 1165 1167 0 -6.03(-0.51%)
Nov 11, 2009 509.04 1176 1165 1173 0 +7.92(+0.68%)
Nov 10, 2009 503.43 1167 1158 1165 0 +2.08(+0.18%)
Nov 09, 2009 498.71 1167 1155 1163 0 +14.24(+1.24%)
Nov 06, 2009 485.26 1151 1141 1149 0 +3.87(+0.34%)
Nov 05, 2009 486.10 1151 1139 1145 0 +2.35(+0.21%)
Nov 04, 2009 490.19 1153 1138 1142 0 -4.55(-0.40%)
Nov 03, 2009 486.11 1152 1139 1147 0 -1.85(-0.16%)
Nov 02, 2009 484.56 1152 1132 1149 0 +5.87(+0.51%)
Oct 30, 2009 491.36 1154 1136 1143 0 -7.78(-0.68%)
Oct 29, 2009 486.26 1155 1142 1151 0 +7.05(+0.62%)
Oct 28, 2009 500.02 1161 1141 1144 0 -13.99(-1.21%)
Oct 27, 2009 506.43 1171 1154 1158 0 -7.55(-0.65%)
Oct 26, 2009 507.67 1178 1162 1165 0 -0.36(-0.03%)
Oct 23, 2009 509.86 1173 1164 1166 0 -9.61(-0.82%)
Oct 22, 2009 510.27 1178 1162 1175 0 +7.56(+0.65%)
Oct 21, 2009 508.22 1179 1165 1168 0 +1.95(+0.17%)
Oct 20, 2009 504.25 1169 1162 1166 0 -6.67(-0.57%)
Oct 19, 2009 531.38 1194 1164 1172 0 -14.45(-1.22%)
Oct 16, 2009 514.98 1191 1170 1187 0 +10.87(+0.92%)
Oct 15, 2009 510.57 1178 1167 1176 0 +2.67(+0.23%)
Oct 14, 2009 513.75 1177 1166 1173 0 +5.53(+0.47%)
Oct 13, 2009 505.11 1172 1162 1168 0 +2.87(+0.25%)
Oct 12, 2009 1170 1174 1163 1165 0 +0.04(+0.00%)
Oct 09, 2009 1163 1166 1158 1165 0 +2.27(+0.20%)
Oct 08, 2009 1157 1168 1154 1163 0 +10.05(+0.87%)
Oct 07, 2009 1156 1160 1150 1153 0 -3.47(-0.30%)
Oct 06, 2009 1148 1158 1146 1156 0 +9.79(+0.85%)
Oct 05, 2009 1143 1148 1138 1146 0 +4.92(+0.43%)
Oct 02, 2009 1143 1146 1138 1141 0 -5.57(-0.49%)
Oct 01, 2009 1157 1159 1146 1147 0 -11.89(-1.03%)
Sep 30, 2009 1158 1163 1148 1159 0 +1.99(+0.17%)
Sep 29, 2009 491.80 1162 1152 1157 0 -0.20(-0.02%)
Sep 28, 2009 493.47 1160 1148 1157 0 +7.26(+0.63%)
Sep 25, 2009 1151 1161 1142 1150 0 -2.63(-0.23%)
Sep 24, 2009 1169 1176 1146 1152 0 -12.85(-1.10%)
Sep 23, 2009 1181 1191 1161 1165 0 -14.95(-1.27%)
Sep 22, 2009 1196 1201 1172 1180 0 -9.87(-0.83%)
Sep 21, 2009 1198 1206 1184 1190 0 -15.37(-1.28%)
Sep 18, 2009 1229 1239 1200 1205 0 -18.76(-1.53%)
Sep 17, 2009 1213 1234 1201 1224 0 +18.42(+1.53%)
Sep 16, 2009 1206 1221 1197 1206 0 +2.63(+0.22%)
Sep 15, 2009 1188 1215 1177 1203 0 +20.97(+1.77%)
Sep 14, 2009 1172 1193 1163 1182 0 +2.94(+0.25%)
Sep 11, 2009 1186 1190 1175 1179 0 -6.11(-0.52%)
Sep 10, 2009 1195 1198 1175 1185 0 -7.63(-0.64%)
Sep 09, 2009 1194 1206 1182 1193 0 -0.61(-0.05%)
Sep 08, 2009 1200 1208 1186 1194 0 +2.59(+0.22%)
Sep 04, 2009 1191 1191 1191 0 +12.80(+1.09%)
Sep 03, 2009 1161 1181 1150 1178 0 +20.62(+1.78%)
Sep 02, 2009 1145 1168 1138 1158 0 +12.29(+1.07%)
Sep 01, 2009 1162 1192 1136 1145 0 -24.47(-2.09%)
Aug 31, 2009 1175 1183 1153 1170 0 -10.67(-0.90%)
Aug 28, 2009 1183 1192 1169 1180 0 +3.30(+0.28%)
Aug 27, 2009 1163 1185 1153 1177 0 +9.34(+0.80%)
Aug 26, 2009 1172 1183 1155 1168 0 -6.68(-0.57%)
Aug 25, 2009 1159 1187 1152 1174 0 +20.26(+1.76%)
Aug 24, 2009 1152 1167 1143 1154 0 +3.37(+0.29%)
Aug 21, 2009 1123 1156 1119 1151 0 +32.01(+2.86%)
Aug 20, 2009 1115 1125 1104 1119 0 +4.03(+0.36%)
Aug 19, 2009 1102 1120 1093 1115 0 +5.71(+0.51%)
Aug 18, 2009 1110 1119 1098 1109 0 +2.55(+0.23%)
Aug 17, 2009 1125 1127 1096 1106 0 -28.60(-2.52%)
Aug 14, 2009 1149 1158 1126 1135 0 -12.29(-1.07%)
Aug 13, 2009 1133 1151 1116 1147 0 +20.43(+1.81%)
Aug 12, 2009 1120 1142 1114 1127 0 +3.00(+0.27%)
Aug 11, 2009 1119 1131 1103 1124 0 +5.22(+0.47%)
Aug 10, 2009 1137 1142 1108 1119 0 -15.72(-1.39%)
Aug 07, 2009 1107 1142 1103 1134 0 +39.39(+3.60%)
Aug 06, 2009 1107 1113 1086 1095 0 -5.37(-0.49%)
Aug 05, 2009 1113 1120 1090 1100 0 -12.85(-1.15%)
Aug 04, 2009 1106 1116 1102 1113 0 +4.47(+0.40%)
Aug 03, 2009 1124 1126 1100 1109 0 -5.62(-0.50%)
Jul 31, 2009 1108 1133 1101 1114 0 +2.99(+0.27%)
Jul 30, 2009 1109 1131 1096 1111 0 +10.50(+0.95%)
Jul 29, 2009 1093 1113 1085 1101 0 +1.20(+0.11%)
Jul 28, 2009 1099 1109 1091 1100 0 +1.34(+0.12%)
Jul 27, 2009 1111 1122 1089 1098 0 -14.89(-1.34%)
Jul 25, 2009 1113 1119 1100 1113 0 -7.08(-0.63%)
Jul 24, 2009 1121 1128 1099 1120 0 -1.76(-0.16%)
Jul 23, 2009 1113 1132 1099 1122 0 +13.08(+1.18%)
Jul 22, 2009 1123 1132 1098 1109 0 -16.23(-1.44%)
Jul 21, 2009 1131 1147 1103 1125 0 +104.48(+10.24%)
Jun 26, 2009 1024 1034 1010 1021 0 -3.37(-0.33%)
Jun 25, 2009 1019 1030 1012 1024 0 +24.22(+2.42%)
Jun 24, 2009 1008 1025 991.33 999.93 0 -0.89(-0.09%)
Jun 23, 2009 1020 1026 991.79 1001 0 -14.09(-1.39%)
Jun 22, 2009 1038 1043 1011 1015 0 -30.78(-2.94%)
Jun 19, 2009 1054 1066 1039 1046 0 +8.11(+0.78%)
Jun 18, 2009 1017 1046 1011 1038 0 +19.53(+1.92%)
Jun 17, 2009 1007 1031 997.66 1018 0 +10.64(+1.06%)
Jun 16, 2009 1028 1043 1003 1007 0 -13.11(-1.28%)
Jun 15, 2009 1041 1048 1004 1021 0 -26.78(-2.56%)
Jun 12, 2009 1053 1064 1029 1047 0 -22.97(-2.15%)
Jun 11, 2009 1065 1083 1058 1070 0 +8.56(+0.81%)
Jun 10, 2009 1062 1080 1046 1062 0 +8.17(+0.78%)
Jun 09, 2009 1051 1061 1034 1054 0 +8.10(+0.77%)
Jun 08, 2009 1037 1054 1027 1045 0 -9.30(-0.88%)
Jun 05, 2009 1074 1080 1046 1055 0 -7.99(-0.75%)
Jun 04, 2009 1071 1073 1036 1063 0 +2.48(+0.23%)
Jun 03, 2009 1057 1072 1039 1060 0 -0.10(-0.01%)
Jun 02, 2009 1061 1075 1050 1060 0 -0.65(-0.06%)
Jun 01, 2009 1032 1074 1026 1061 0 +38.68(+3.78%)
May 29, 2009 970.84 1026 966.61 1022 0 +55.43(+5.73%)
May 28, 2009 965.23 978.05 943.87 966.89 0 +10.98(+1.15%)
May 27, 2009 968.82 977.52 949.60 955.90 0 -14.22(-1.47%)
May 26, 2009 917.33 978.30 915.97 970.13 0 +50.48(+5.49%)
May 25, 2009 936.89 948.23 913.86 919.65 0 +0.00(+0.00%)
May 22, 2009 936.89 948.23 913.86 919.65 0 -8.25(-0.89%)
May 21, 2009 943.68 948.76 909.39 927.89 0 -26.58(-2.78%)
May 20, 2009 977.89 987.62 948.47 954.47 0 -18.42(-1.89%)
May 19, 2009 961.41 983.29 949.33 972.89 0 +10.87(+1.13%)
May 18, 2009 928.52 963.55 923.46 962.03 0 +43.58(+4.74%)
May 15, 2009 926.76 940.86 907.63 918.45 0 -9.27(-1.00%)
May 14, 2009 933.63 952.29 918.39 927.71 0 -3.40(-0.37%)
May 13, 2009 969.83 976.38 925.17 931.12 0 -48.84(-4.98%)
May 12, 2009 1000 1008 967.61 979.96 0 -15.94(-1.60%)
May 11, 2009 1013 1019 975.47 995.90 0 -30.59(-2.98%)
May 08, 2009 1027 1041 996.71 1026 0 +8.85(+0.87%)
May 07, 2009 1058 1062 1006 1018 0 -32.71(-3.11%)
May 06, 2009 1073 1082 1033 1050 0 -15.64(-1.47%)
May 05, 2009 1042 1072 1033 1066 0 +18.87(+1.80%)
May 04, 2009 1016 1049 1010 1047 0 +35.70(+3.53%)
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.