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

Surety & Title Insurance Sector (CIX: MSECTOR433 )

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 (%)
Nov 30, 2009 1086 1105 1070 1092 0 +6.12(+0.56%)
Nov 27, 2009 1078 1108 1072 1086 0 -28.03(-2.52%)
Nov 25, 2009 1114 1114 1114 0 -6.66(-0.59%)
Nov 24, 2009 1126 1132 1103 1121 0 -4.07(-0.36%)
Nov 23, 2009 1121 1145 1117 1125 0 +14.18(+1.28%)
Nov 20, 2009 1117 1129 1102 1111 0 -11.87(-1.06%)
Nov 19, 2009 1138 1148 1108 1123 0 -26.88(-2.34%)
Nov 18, 2009 1130 1165 1121 1150 0 +19.03(+1.68%)
Nov 17, 2009 1141 1156 1119 1131 0 -10.78(-0.94%)
Nov 16, 2009 1148 1163 1125 1141 0 +6.47(+0.57%)
Nov 13, 2009 1127 1145 1114 1135 0 +13.42(+1.20%)
Nov 12, 2009 1141 1153 1118 1121 0 -21.11(-1.85%)
Nov 11, 2009 1145 1162 1123 1143 0 +11.73(+1.04%)
Nov 10, 2009 1158 1175 1117 1131 0 -50.54(-4.28%)
Nov 09, 2009 1163 1190 1148 1181 0 +33.35(+2.90%)
Nov 06, 2009 1119 1160 1106 1148 0 +12.19(+1.07%)
Nov 05, 2009 1152 1159 1114 1136 0 -6.42(-0.56%)
Nov 04, 2009 1160 1189 1131 1142 0 +15.21(+1.35%)
Nov 03, 2009 1100 1134 1084 1127 0 +19.28(+1.74%)
Nov 02, 2009 1124 1139 1081 1108 0 -9.64(-0.86%)
Oct 30, 2009 1156 1170 1103 1117 0 -39.87(-3.45%)
Oct 29, 2009 1126 1170 1099 1157 0 +52.95(+4.79%)
Oct 28, 2009 1142 1157 1100 1104 0 -40.74(-3.56%)
Oct 27, 2009 1164 1176 1137 1145 0 -15.05(-1.30%)
Oct 26, 2009 1201 1223 1150 1160 0 -37.34(-3.12%)
Oct 23, 2009 1216 1220 1187 1197 0 -54.72(-4.37%)
Oct 22, 2009 1238 1268 1210 1252 0 +16.78(+1.36%)
Oct 21, 2009 1251 1283 1229 1235 0 -23.03(-1.83%)
Oct 20, 2009 1260 1269 1246 1258 0 -30.52(-2.37%)
Oct 19, 2009 1293 1315 1273 1289 0 +0.97(+0.08%)
Oct 16, 2009 1318 1328 1267 1288 0 -56.10(-4.17%)
Oct 15, 2009 1349 1364 1333 1344 0 -18.22(-1.34%)
Oct 14, 2009 1356 1376 1326 1362 0 +27.06(+2.03%)
Oct 13, 2009 1349 1361 1326 1335 0 -15.35(-1.14%)
Oct 12, 2009 1353 1372 1337 1351 0 +0.43(+0.03%)
Oct 09, 2009 1344 1368 1324 1350 0 +1.73(+0.13%)
Oct 08, 2009 1390 1397 1340 1348 0 -30.34(-2.20%)
Oct 07, 2009 1362 1391 1348 1379 0 +13.83(+1.01%)
Oct 06, 2009 1373 1393 1338 1365 0 +9.58(+0.71%)
Oct 05, 2009 1360 1375 1322 1355 0 +5.63(+0.42%)
Oct 02, 2009 1323 1391 1302 1350 0 +12.27(+0.92%)
Oct 01, 2009 1389 2684 1321 1337 0 -54.30(-3.90%)
Sep 30, 2009 1438 1447 1377 1392 0 -36.81(-2.58%)
Sep 29, 2009 1431 1465 1409 1429 0 -2.88(-0.20%)
Sep 28, 2009 1387 1455 1381 1431 0 +49.29(+3.57%)
Sep 25, 2009 1379 1414 1360 1382 0 -2.47(-0.18%)
Sep 24, 2009 1444 1463 1369 1385 0 -46.80(-3.27%)
Sep 23, 2009 1461 1488 1422 1431 0 -27.82(-1.91%)
Sep 22, 2009 1434 1490 1406 1459 0 +39.55(+2.79%)
Sep 21, 2009 1432 1450 1408 1420 0 -29.14(-2.01%)
Sep 18, 2009 1461 1483 1430 1449 0 -0.05(-0.00%)
Sep 17, 2009 1452 1500 1429 1449 0 +23.50(+1.65%)
Sep 16, 2009 1424 1468 1406 1425 0 +10.66(+0.75%)
Sep 15, 2009 1421 1451 1393 1415 0 +4.81(+0.34%)
Sep 14, 2009 1379 1421 1365 1410 0 +13.88(+0.99%)
Sep 11, 2009 1395 1419 1368 1396 0 +9.44(+0.68%)
Sep 10, 2009 1361 1403 1341 1387 0 +16.39(+1.20%)
Sep 09, 2009 1335 1382 1323 1370 0 +31.95(+2.39%)
Sep 08, 2009 1327 1358 1308 1338 0 +13.85(+1.05%)
Sep 04, 2009 1324 1324 1324 0 +22.77(+1.75%)
Sep 03, 2009 1291 1311 1267 1302 0 +24.27(+1.90%)
Sep 02, 2009 1282 1306 1262 1277 0 -24.90(-1.91%)
Sep 01, 2009 1332 1381 1287 1302 0 -48.75(-3.61%)
Aug 31, 2009 1331 1371 1307 1351 0 -4.64(-0.34%)
Aug 28, 2009 1378 1396 1322 1356 0 +2.75(+0.20%)
Aug 27, 2009 1313 1368 1277 1353 0 +37.60(+2.86%)
Aug 26, 2009 1332 1345 1296 1315 0 -16.31(-1.22%)
Aug 25, 2009 1305 1351 1293 1332 0 +42.82(+3.32%)
Aug 24, 2009 1302 1332 1277 1289 0 +0.97(+0.08%)
Aug 21, 2009 1266 1306 1262 1288 0 +32.84(+2.62%)
Aug 20, 2009 1245 1273 1231 1255 0 +12.10(+0.97%)
Aug 19, 2009 1201 1252 1194 1243 0 +19.12(+1.56%)
Aug 18, 2009 1221 1248 1195 1224 0 +4.95(+0.41%)
Aug 17, 2009 1227 1239 1199 1219 0 -40.40(-3.21%)
Aug 14, 2009 1273 1281 1234 1259 0 -15.51(-1.22%)
Aug 13, 2009 1269 1288 1239 1275 0 +16.44(+1.31%)
Aug 12, 2009 1225 1283 1216 1258 0 +30.39(+2.47%)
Aug 11, 2009 1263 1275 1213 1228 0 -59.44(-4.62%)
Aug 10, 2009 1287 1317 1254 1287 0 -3.35(-0.26%)
Aug 07, 2009 1296 1329 1259 1291 0 -7.11(-0.55%)
Aug 06, 2009 1322 1352 1255 1298 0 +16.16(+1.26%)
Aug 05, 2009 1255 1312 1223 1282 0 +52.54(+4.27%)
Aug 04, 2009 1163 1244 1156 1229 0 +59.45(+5.08%)
Aug 03, 2009 1145 1177 1127 1170 0 +38.81(+3.43%)
Jul 31, 2009 1124 1150 1110 1131 0 +4.39(+0.39%)
Jul 30, 2009 1111 1145 1092 1126 0 +33.17(+3.03%)
Jul 29, 2009 1085 1111 1071 1093 0 -4.47(-0.41%)
Jul 28, 2009 1098 1111 1060 1098 0 -2.38(-0.22%)
Jul 27, 2009 1090 1120 1078 1100 0 +19.63(+1.82%)
Jul 25, 2009 1059 1094 1046 1080 0 -1.89(-0.17%)
Jul 24, 2009 1059 1094 1046 1082 0 +12.32(+1.15%)
Jul 23, 2009 1032 1077 1024 1070 0 +37.22(+3.60%)
Jul 22, 2009 1001 1051 996.77 1033 0 +25.39(+2.52%)
Jul 21, 2009 1030 1045 994.30 1007 0 -29.38(-2.83%)
Jun 26, 2009 1014 1053 997.20 1037 0 +20.39(+2.01%)
Jun 25, 2009 995.13 1021 986.44 1016 0 +6.01(+0.59%)
Jun 24, 2009 1016 1039 990.52 1010 0 +4.93(+0.49%)
Jun 23, 2009 1015 1036 982.32 1006 0 +0.45(+0.04%)
Jun 22, 2009 1041 1047 1000 1005 0 -42.72(-4.08%)
Jun 19, 2009 1050 1067 1023 1048 0 +21.32(+2.08%)
Jun 18, 2009 1022 1043 1006 1026 0 +5.25(+0.51%)
Jun 17, 2009 1023 1047 995.08 1021 0 -5.39(-0.53%)
Jun 16, 2009 1063 1075 1019 1027 0 -29.66(-2.81%)
Jun 15, 2009 1074 1091 1047 1056 0 -24.01(-2.22%)
Jun 12, 2009 1068 1095 1052 1080 0 +2.95(+0.27%)
Jun 11, 2009 1077 1101 1060 1077 0 +5.28(+0.49%)
Jun 10, 2009 1098 1107 1058 1072 0 -15.26(-1.40%)
Jun 09, 2009 1095 1110 1071 1087 0 -4.61(-0.42%)
Jun 08, 2009 1091 1104 1068 1092 0 -1.90(-0.17%)
Jun 05, 2009 1114 1136 1065 1094 0 -10.98(-0.99%)
Jun 04, 2009 1115 1128 1079 1105 0 -2.94(-0.27%)
Jun 03, 2009 1129 1143 1095 1108 0 -31.23(-2.74%)
Jun 02, 2009 1114 1158 1101 1139 0 +24.00(+2.15%)
Jun 01, 2009 1099 1141 1064 1115 0 +31.64(+2.92%)
May 29, 2009 1042 1090 1028 1083 0 +43.27(+4.16%)
May 28, 2009 1087 1106 1009 1040 0 -33.81(-3.15%)
May 27, 2009 1130 1143 1067 1074 0 -44.68(-3.99%)
May 26, 2009 1088 1130 1063 1119 0 +22.87(+2.09%)
May 25, 2009 1123 1133 1076 1096 0 +0.00(+0.00%)
May 22, 2009 1123 1133 1076 1096 0 -13.78(-1.24%)
May 21, 2009 1114 1138 1085 1109 0 -19.19(-1.70%)
May 20, 2009 1145 1187 1121 1129 0 +2.37(+0.21%)
May 19, 2009 1141 1164 1101 1126 0 -17.62(-1.54%)
May 18, 2009 1107 1151 1080 1144 0 +56.55(+5.20%)
May 15, 2009 1124 1135 1073 1087 0 -38.93(-3.46%)
May 14, 2009 1067 1152 1055 1126 0 +47.39(+4.39%)
May 13, 2009 1114 1135 1070 1079 0 -59.55(-5.23%)
May 12, 2009 1206 1234 1111 1138 0 -39.06(-3.32%)
May 11, 2009 1165 1242 1101 1177 0 -15.81(-1.32%)
May 08, 2009 1142 1214 1121 1193 0 +75.58(+6.76%)
May 07, 2009 1173 1207 1089 1118 0 -50.32(-4.31%)
May 06, 2009 1182 1195 1113 1168 0 +5.74(+0.49%)
May 05, 2009 1114 1190 1093 1162 0 +36.69(+3.26%)
May 04, 2009 1109 1148 1054 1126 0 +25.17(+2.29%)
May 01, 2009 1146 1176 1072 1100 0 -49.24(-4.28%)
Apr 30, 2009 1162 1192 1115 1150 0 +4.88(+0.43%)
Apr 29, 2009 1161 1197 1103 1145 0 -14.86(-1.28%)
Apr 28, 2009 1136 1212 1126 1160 0 +15.66(+1.37%)
Apr 27, 2009 1141 1187 1123 1144 0 -13.62(-1.18%)
Apr 24, 2009 1185 1198 1130 1158 0 -24.44(-2.07%)
Apr 23, 2009 1243 1254 1149 1182 0 -49.92(-4.05%)
Apr 22, 2009 1258 1288 1208 1232 0 -48.93(-3.82%)
Apr 21, 2009 1169 1292 1162 1281 0 +96.20(+8.12%)
Apr 20, 2009 1227 1268 1161 1185 0 -68.45(-5.46%)
Apr 17, 2009 1246 1275 1195 1253 0 +9.69(+0.78%)
Apr 16, 2009 1236 1260 1197 1243 0 +30.08(+2.48%)
Apr 15, 2009 1172 1227 1148 1213 0 +23.67(+1.99%)
Apr 14, 2009 1294 1310 1180 1190 0 -136.89(-10.32%)
Apr 13, 2009 1307 1341 1267 1327 0 +13.79(+1.05%)
Apr 10, 2009 1220 1318 1191 1313 0 +0.00(+0.00%)
Apr 09, 2009 1220 1318 1191 1313 0 +130.36(+11.02%)
Apr 08, 2009 1187 1218 1150 1182 0 +17.23(+1.48%)
Apr 07, 2009 1186 1216 1156 1165 0 -44.39(-3.67%)
Apr 06, 2009 1226 1246 1180 1210 0 -38.27(-3.07%)
Apr 03, 2009 1232 1258 1198 1248 0 +15.25(+1.24%)
Apr 02, 2009 1246 1266 1205 1233 0 +27.07(+2.25%)
Apr 01, 2009 1143 1217 1131 1206 0 +34.35(+2.93%)
Mar 31, 2009 1134 1183 1102 1171 0 +51.89(+4.64%)
Mar 30, 2009 1135 1172 1099 1119 0 -48.86(-4.18%)
Mar 27, 2009 1186 1214 1152 1168 0 -46.30(-3.81%)
Mar 26, 2009 1226 1241 1171 1214 0 +0.13(+0.01%)
Mar 25, 2009 1167 1229 1136 1214 0 +60.39(+5.23%)
Mar 24, 2009 1160 1244 1137 1154 0 -62.33(-5.12%)
Mar 23, 2009 1142 1220 1137 1216 0 +97.85(+8.75%)
Mar 20, 2009 1148 1171 1109 1118 0 -44.73(-3.85%)
Mar 19, 2009 1183 1225 1122 1163 0 +11.16(+0.97%)
Mar 18, 2009 1052 1170 1027 1152 0 +93.73(+8.86%)
Mar 17, 2009 994.41 1060 974.07 1058 0 +61.73(+6.19%)
Mar 16, 2009 1032 1056 985.49 996.56 0 -23.62(-2.31%)
Mar 13, 2009 980.34 1033 958.13 1020 0 +50.10(+5.16%)
Mar 12, 2009 900.38 979.23 863.99 970.08 0 +54.72(+5.98%)
Mar 11, 2009 934.84 955.79 878.39 915.36 0 -11.75(-1.27%)
Mar 10, 2009 874.40 937.59 825.19 927.11 0 +80.92(+9.56%)
Mar 09, 2009 834.20 883.08 819.74 846.19 0 +0.37(+0.04%)
Mar 06, 2009 846.08 873.47 810.36 845.82 0 +10.08(+1.21%)
Mar 05, 2009 897.42 927.24 823.21 835.74 0 -88.32(-9.56%)
Mar 04, 2009 924.82 956.90 868.47 924.06 0 +18.85(+2.08%)
Mar 03, 2009 971.01 981.66 883.11 905.21 0 -45.61(-4.80%)
Mar 02, 2009 949.29 998.50 932.74 950.81 0 -31.26(-3.18%)
Feb 27, 2009 998.23 1032 963.15 982.07 0 -41.30(-4.04%)
Feb 26, 2009 1057 1087 998.24 1023 0 -8.70(-0.84%)
Feb 25, 2009 1080 1086 992.64 1032 0 -53.72(-4.95%)
Feb 24, 2009 1034 1097 1011 1086 0 +59.88(+5.84%)
Feb 23, 2009 1119 1139 1023 1026 0 -59.47(-5.48%)
Feb 20, 2009 1063 1118 1016 1085 0 -20.79(-1.88%)
Feb 19, 2009 1151 1191 1096 1106 0 -37.80(-3.30%)
Feb 18, 2009 1151 1206 1079 1144 0 +47.13(+4.30%)
Feb 17, 2009 1118 1168 1081 1097 0 -80.39(-6.83%)
Feb 16, 2009 1167 1219 1147 1177 0 +0.00(+0.00%)
Feb 13, 2009 1167 1219 1147 1177 0 -2.91(-0.25%)
Feb 12, 2009 1136 1193 1112 1180 0 +12.99(+1.11%)
Feb 11, 2009 1180 1202 1115 1167 0 -1.79(-0.15%)
Feb 10, 2009 1231 1254 1158 1169 0 -76.86(-6.17%)
Feb 09, 2009 1237 1286 1207 1246 0 +14.14(+1.15%)
Feb 06, 2009 1175 1243 1144 1232 0 +70.14(+6.04%)
Feb 05, 2009 1113 1184 1102 1162 0 +41.82(+3.73%)
Feb 04, 2009 1094 1169 1066 1120 0 +33.10(+3.05%)
Feb 03, 2009 1083 1124 1060 1087 0 +10.08(+0.94%)
Feb 02, 2009 1013 1095 991.33 1077 0 +51.21(+4.99%)
Jan 30, 2009 1080 1105 1015 1025 0 -39.37(-3.70%)
Jan 29, 2009 1111 1133 1049 1065 0 -69.84(-6.16%)
Jan 28, 2009 1135 1179 1064 1135 0 +43.34(+3.97%)
Jan 27, 2009 1064 1104 1016 1091 0 +30.45(+2.87%)
Jan 26, 2009 1022 1092 1015 1061 0 +31.14(+3.02%)
Jan 23, 2009 994.75 1058 969.75 1030 0 +18.47(+1.83%)
Jan 22, 2009 1105 1106 980.12 1011 0 -106.93(-9.56%)
Jan 21, 2009 1099 1141 1032 1118 0 +41.79(+3.88%)
Jan 20, 2009 1167 1224 1071 1076 0 -108.29(-9.14%)
Jan 19, 2009 1184 1223 1141 1185 0 +0.00(+0.00%)
Jan 16, 2009 1184 1223 1141 1185 0 +26.72(+2.31%)
Jan 15, 2009 1159 1209 1091 1158 0 -5.11(-0.44%)
Jan 14, 2009 1191 1209 1136 1163 0 -52.51(-4.32%)
Jan 13, 2009 1184 1240 1152 1215 0 +24.69(+2.07%)
Jan 12, 2009 1221 1247 1170 1191 0 -29.50(-2.42%)
Jan 09, 2009 1288 1301 1206 1220 0 -60.17(-4.70%)
Jan 08, 2009 1220 1305 1193 1280 0 +66.70(+5.50%)
Jan 07, 2009 1241 1276 1195 1214 0 -50.14(-3.97%)
Jan 06, 2009 1297 1314 1221 1264 0 -17.16(-1.34%)
Jan 05, 2009 1253 1305 1210 1281 0 +21.13(+1.68%)
Jan 02, 2009 1243 1279 1194 1260 0 +16.47(+1.32%)
Jan 01, 2009 1198 1277 1185 1243 0 +0.00(+0.00%)
Dec 31, 2008 1198 1277 1185 1243 0 +41.11(+3.42%)
Dec 30, 2008 1182 1207 1151 1202 0 +25.08(+2.13%)
Dec 29, 2008 1190 1208 1138 1177 0 -15.05(-1.26%)
Dec 26, 2008 1178 1212 1151 1192 0 +16.42(+1.40%)
Dec 25, 2008 1154 1185 1129 1176 0 +0.00(+0.00%)
Dec 24, 2008 1154 1185 1129 1176 0 +21.02(+1.82%)
Dec 23, 2008 1159 1195 1115 1155 0 +6.93(+0.60%)
Dec 22, 2008 1172 1196 1110 1148 0 -17.83(-1.53%)
Dec 19, 2008 1171 1223 1136 1166 0 +5.48(+0.47%)
Dec 18, 2008 1172 1213 1116 1160 0 +8.07(+0.70%)
Dec 17, 2008 1124 1202 1097 1152 0 +4.60(+0.40%)
Dec 16, 2008 1075 1159 1043 1148 0 +108.12(+10.40%)
Dec 15, 2008 1105 1112 1007 1039 0 -64.67(-5.86%)
Dec 12, 2008 993.44 1114 961.15 1104 0 +89.82(+8.86%)
Dec 11, 2008 1057 1115 1001 1014 0 -64.20(-5.95%)
Dec 10, 2008 1081 1116 1007 1079 0 +13.78(+1.29%)
Dec 09, 2008 1120 1159 1048 1065 0 -64.88(-5.74%)
Dec 08, 2008 1126 1169 1083 1130 0 +26.97(+2.45%)
Dec 05, 2008 1047 1111 1008 1103 0 +38.48(+3.62%)
Dec 04, 2008 1034 1133 1002 1064 0 +11.97(+1.14%)
Dec 03, 2008 972.18 1065 912.18 1052 0 +99.83(+10.48%)
Dec 02, 2008 864.64 968.30 828.08 952.38 0 +109.44(+12.98%)
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.