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 (%)
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.