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%)
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.