Skip to main content
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, 2020 2618 2639 2548 2554 0 -78.75(-2.99%)
Nov 27, 2020 2662 2677 2611 2633 0 -30.28(-1.14%)
Nov 25, 2020 2666 2689 2621 2663 0 -23.65(-0.88%)
Nov 24, 2020 2652 2721 2630 2687 0 +79.45(+3.05%)
Nov 23, 2020 2603 2624 2567 2607 0 +37.57(+1.46%)
Nov 20, 2020 2549 2580 2521 2570 0 +6.66(+0.26%)
Nov 19, 2020 2522 2569 2490 2563 0 +22.20(+0.87%)
Nov 18, 2020 2599 2628 2533 2541 0 -51.79(-2.00%)
Nov 17, 2020 2569 2602 2534 2593 0 -9.39(-0.36%)
Nov 16, 2020 2582 2634 2524 2602 0 +103.85(+4.16%)
Nov 13, 2020 2468 2525 2461 2498 0 +48.53(+1.98%)
Nov 12, 2020 2492 2519 2418 2450 0 -78.20(-3.09%)
Nov 11, 2020 2571 2580 2478 2528 0 -30.60(-1.20%)
Nov 10, 2020 2516 2603 2481 2558 0 +80.80(+3.26%)
Nov 09, 2020 2558 2657 2461 2478 0 +96.11(+4.04%)
Nov 06, 2020 2429 2471 2340 2382 0 +15.13(+0.64%)
Nov 05, 2020 2434 2484 2331 2366 0 -38.13(-1.59%)
Nov 04, 2020 2376 2470 2306 2405 0 -16.37(-0.68%)
Nov 03, 2020 2405 2443 2370 2421 0 +62.01(+2.63%)
Nov 02, 2020 2343 2394 2314 2359 0 +47.61(+2.06%)
Oct 30, 2020 2270 2332 2236 2311 0 +26.93(+1.18%)
Oct 29, 2020 2238 2303 2213 2284 0 +33.03(+1.47%)
Oct 28, 2020 2266 2304 2223 2251 0 -58.59(-2.54%)
Oct 27, 2020 2366 2378 2297 2310 0 -64.47(-2.72%)
Oct 26, 2020 2394 2404 2339 2374 0 -54.56(-2.25%)
Oct 23, 2020 2400 2457 2365 2429 0 +48.92(+2.06%)
Oct 22, 2020 2313 2415 2287 2380 0 +73.60(+3.19%)
Oct 21, 2020 2318 2348 2273 2306 0 -12.25(-0.53%)
Oct 20, 2020 2353 2374 2312 2319 0 -9.56(-0.41%)
Oct 19, 2020 2360 2389 2306 2328 0 -21.79(-0.93%)
Oct 16, 2020 2347 2376 2302 2350 0 +0.17(+0.01%)
Oct 15, 2020 2285 2381 2279 2350 0 +34.15(+1.47%)
Oct 14, 2020 2350 2376 2310 2316 0 -38.95(-1.65%)
Oct 13, 2020 2379 2393 2319 2355 0 -51.87(-2.16%)
Oct 12, 2020 2351 2414 2333 2407 0 +71.45(+3.06%)
Oct 09, 2020 2362 2382 2316 2335 0 -5.63(-0.24%)
Oct 08, 2020 2356 2373 2297 2341 0 +10.08(+0.43%)
Oct 07, 2020 2320 2391 2303 2331 0 +64.50(+2.85%)
Oct 06, 2020 2274 2333 2241 2266 0 +21.17(+0.94%)
Oct 05, 2020 2216 2258 2204 2245 0 +59.88(+2.74%)
Oct 02, 2020 2062 2205 2055 2185 0 +78.56(+3.73%)
Oct 01, 2020 2075 2118 2056 2107 0 +38.10(+1.84%)
Sep 30, 2020 2067 2105 2050 2068 0 +9.35(+0.45%)
Sep 29, 2020 2099 2105 2030 2059 0 -50.66(-2.40%)
Sep 28, 2020 2058 2126 2040 2110 0 +94.50(+4.69%)
Sep 25, 2020 1977 2024 1974 2015 0 +20.18(+1.01%)
Sep 24, 2020 1997 2044 1952 1995 0 +1.04(+0.05%)
Sep 23, 2020 2064 2113 1983 1994 0 -62.36(-3.03%)
Sep 22, 2020 2046 2105 2035 2056 0 +13.73(+0.67%)
Sep 21, 2020 2060 2089 2001 2043 0 -74.79(-3.53%)
Sep 18, 2020 2159 2178 2096 2117 0 -38.04(-1.76%)
Sep 17, 2020 2127 2167 2105 2155 0 +4.85(+0.23%)
Sep 16, 2020 2163 2179 2133 2151 0 -10.57(-0.49%)
Sep 15, 2020 2195 2209 2143 2161 0 -30.92(-1.41%)
Sep 14, 2020 2190 2236 2160 2192 0 +17.81(+0.82%)
Sep 11, 2020 2172 2195 2134 2174 0 +7.88(+0.36%)
Sep 10, 2020 2221 2246 2158 2166 0 -42.39(-1.92%)
Sep 09, 2020 2204 2236 2173 2209 0 +22.59(+1.03%)
Sep 08, 2020 2246 2259 2171 2186 0 -83.95(-3.70%)
Sep 04, 2020 2313 2322 2234 2270 0 +10.56(+0.47%)
Sep 03, 2020 2300 2335 2245 2260 0 -35.98(-1.57%)
Sep 02, 2020 2260 2310 2240 2296 0 +42.15(+1.87%)
Sep 01, 2020 2217 2258 2192 2253 0 +21.12(+0.95%)
Aug 31, 2020 2252 2264 2217 2232 0 -21.91(-0.97%)
Aug 28, 2020 2250 2263 2221 2254 0 +22.53(+1.01%)
Aug 27, 2020 2193 2248 2191 2232 0 +49.73(+2.28%)
Aug 26, 2020 2210 2229 2177 2182 0 -33.95(-1.53%)
Aug 25, 2020 2260 2261 2192 2216 0 -17.54(-0.79%)
Aug 24, 2020 2177 2239 2150 2233 0 +72.93(+3.38%)
Aug 21, 2020 2154 2191 2141 2161 0 -11.87(-0.55%)
Aug 20, 2020 2158 2194 2153 2172 0 -11.86(-0.54%)
Aug 19, 2020 2194 2221 2172 2184 0 -7.60(-0.35%)
Aug 18, 2020 2205 2223 2164 2192 0 -12.32(-0.56%)
Aug 17, 2020 2201 2220 2172 2204 0 +1.04(+0.05%)
Aug 14, 2020 2181 2235 2169 2203 0 +2.09(+0.09%)
Aug 13, 2020 2229 2252 2183 2201 0 -51.79(-2.30%)
Aug 12, 2020 2337 2352 2229 2253 0 -43.65(-1.90%)
Aug 11, 2020 2342 2397 2290 2296 0 +0.98(+0.04%)
Aug 10, 2020 2220 2326 2197 2296 0 +57.14(+2.55%)
Aug 07, 2020 2163 2242 2137 2238 0 +64.28(+2.96%)
Aug 06, 2020 2174 2216 2162 2174 0 -12.27(-0.56%)
Aug 05, 2020 2182 2206 2155 2186 0 +32.71(+1.52%)
Aug 04, 2020 2163 2183 2139 2154 0 -15.07(-0.69%)
Aug 03, 2020 2153 2204 2138 2169 0 +20.75(+0.97%)
Jul 31, 2020 2148 2176 2115 2148 0 -7.20(-0.33%)
Jul 30, 2020 2106 2178 2084 2155 0 -2.88(-0.13%)
Jul 29, 2020 2102 2166 2086 2158 0 +60.19(+2.87%)
Jul 28, 2020 2067 2134 2053 2098 0 +22.01(+1.06%)
Jul 27, 2020 2093 2118 2037 2076 0 -16.17(-0.77%)
Jul 24, 2020 2104 2127 2064 2092 0 -9.05(-0.43%)
Jul 23, 2020 2119 2158 2078 2101 0 -22.72(-1.07%)
Jul 22, 2020 2059 2141 2052 2124 0 +39.17(+1.88%)
Jul 21, 2020 2057 2103 2043 2085 0 +46.35(+2.27%)
Jul 20, 2020 2046 2065 2023 2038 0 -27.47(-1.33%)
Jul 17, 2020 2104 2125 2050 2066 0 -39.76(-1.89%)
Jul 16, 2020 2094 2150 2062 2105 0 -12.13(-0.57%)
Jul 15, 2020 2081 2136 2054 2118 0 +101.78(+5.05%)
Jul 14, 2020 2000 2035 1966 2016 0 +14.28(+0.71%)
Jul 13, 2020 2018 2050 1967 2002 0 +3.36(+0.17%)
Jul 10, 2020 1925 2007 1921 1998 0 +77.73(+4.05%)
Jul 09, 2020 1987 1997 1889 1920 0 -78.00(-3.90%)
Jul 08, 2020 1967 2023 1946 1998 0 +29.36(+1.49%)
Jul 07, 2020 2052 2060 1965 1969 0 -104.45(-5.04%)
Jul 06, 2020 2119 2147 2057 2074 0 +10.60(+0.51%)
Jul 02, 2020 2124 2159 2055 2063 0 -2.51(-0.12%)
Jul 01, 2020 2124 2141 2046 2065 0 -53.19(-2.51%)
Jun 30, 2020 2065 2141 2055 2119 0 +33.83(+1.62%)
Jun 29, 2020 2041 2111 2020 2085 0 +72.73(+3.61%)
Jun 26, 2020 2049 2060 1981 2012 0 -73.80(-3.54%)
Jun 25, 2020 2018 2094 1987 2086 0 +48.53(+2.38%)
Jun 24, 2020 2113 2117 1993 2037 0 -112.44(-5.23%)
Jun 23, 2020 2174 2195 2126 2150 0 +16.58(+0.78%)
Jun 22, 2020 2088 2149 2052 2133 0 +22.91(+1.09%)
Jun 19, 2020 2185 2205 2077 2110 0 -36.59(-1.70%)
Jun 18, 2020 2140 2200 2099 2147 0 -16.81(-0.78%)
Jun 17, 2020 2226 2231 2156 2164 0 -55.09(-2.48%)
Jun 16, 2020 2279 2294 2183 2219 0 +46.63(+2.15%)
Jun 15, 2020 2061 2192 2040 2172 0 +4.45(+0.21%)
Jun 12, 2020 2184 2201 2088 2168 0 +89.32(+4.30%)
Jun 11, 2020 2129 2178 2059 2078 0 -187.83(-8.29%)
Jun 10, 2020 2362 2374 2248 2266 0 -119.03(-4.99%)
Jun 09, 2020 2403 2436 2349 2385 0 -121.78(-4.86%)
Jun 08, 2020 2462 2520 2446 2507 0 +94.70(+3.93%)
Jun 05, 2020 2446 2504 2371 2412 0 +131.97(+5.79%)
Jun 04, 2020 2228 2291 2178 2280 0 +25.98(+1.15%)
Jun 03, 2020 2276 2315 2236 2254 0 +44.37(+2.01%)
Jun 02, 2020 2194 2248 2163 2210 0 +45.54(+2.10%)
Jun 01, 2020 2124 2195 2092 2164 0 +73.10(+3.50%)
May 29, 2020 2100 2130 2043 2091 0 -46.80(-2.19%)
May 28, 2020 2282 2283 2121 2138 0 -116.00(-5.15%)
May 27, 2020 2232 2279 2131 2254 0 +133.12(+6.28%)
May 26, 2020 2102 2168 2075 2121 0 +122.43(+6.13%)
May 22, 2020 2035 2054 1959 1999 0 -36.97(-1.82%)
May 21, 2020 2046 2073 2003 2036 0 -15.00(-0.73%)
May 20, 2020 1973 2068 1954 2051 0 +120.97(+6.27%)
May 19, 2020 1928 1996 1875 1930 0 -18.41(-0.95%)
May 18, 2020 1919 1997 1894 1948 0 +111.92(+6.10%)
May 15, 2020 1836 1886 1790 1836 0 -20.66(-1.11%)
May 14, 2020 1715 1866 1674 1857 0 +101.56(+5.79%)
May 13, 2020 1849 1857 1722 1755 0 -107.96(-5.79%)
May 12, 2020 1968 2000 1860 1863 0 -112.46(-5.69%)
May 11, 2020 1970 2020 1915 1976 0 -28.54(-1.42%)
May 08, 2020 2052 2100 1968 2004 0 -4.32(-0.22%)
May 07, 2020 1926 2035 1912 2009 0 +128.64(+6.84%)
May 06, 2020 1934 1964 1867 1880 0 -45.61(-2.37%)
May 05, 2020 1966 2024 1912 1925 0 -1.32(-0.07%)
May 04, 2020 1895 1943 1837 1927 0 -24.70(-1.27%)
May 01, 2020 2003 2017 1922 1952 0 -108.60(-5.27%)
Apr 30, 2020 2090 2114 2018 2060 0 -93.61(-4.35%)
Apr 29, 2020 2121 2201 2094 2154 0 +117.56(+5.77%)
Apr 28, 2020 2039 2084 1991 2036 0 +67.29(+3.42%)
Apr 27, 2020 1894 1997 1882 1969 0 +90.31(+4.81%)
Apr 24, 2020 1861 1900 1817 1879 0 +40.22(+2.19%)
Apr 23, 2020 1849 1915 1778 1838 0 +19.20(+1.06%)
Apr 22, 2020 1836 1874 1794 1819 0 +36.93(+2.07%)
Apr 21, 2020 1778 1833 1749 1782 0 -74.54(-4.01%)
Apr 20, 2020 1897 1923 1821 1857 0 -108.40(-5.52%)
Apr 17, 2020 1926 1997 1908 1965 0 +122.65(+6.66%)
Apr 16, 2020 1891 1904 1782 1842 0 -59.29(-3.12%)
Apr 15, 2020 1898 1956 1852 1902 0 -94.53(-4.74%)
Apr 14, 2020 2046 2084 1957 1996 0 +7.15(+0.36%)
Apr 13, 2020 2073 2095 1947 1989 0 -117.39(-5.57%)
Apr 09, 2020 2049 2138 2001 2107 0 +136.56(+6.93%)
Apr 08, 2020 1890 2014 1853 1970 0 +119.51(+6.46%)
Apr 07, 2020 1797 1919 1759 1850 0 +144.82(+8.49%)
Apr 06, 2020 1630 1732 1615 1706 0 +156.43(+10.10%)
Apr 03, 2020 1673 1723 1525 1549 0 -143.34(-8.47%)
Apr 02, 2020 1665 1764 1640 1693 0 +14.08(+0.84%)
Apr 01, 2020 1760 1783 1648 1678 0 -172.21(-9.31%)
Mar 31, 2020 1935 1975 1809 1851 0 -96.37(-4.95%)
Mar 30, 2020 1976 2038 1820 1947 0 -58.43(-2.91%)
Mar 27, 2020 2004 2085 1932 2006 0 -72.67(-3.50%)
Mar 26, 2020 1832 2110 1807 2078 0 +276.16(+15.33%)
Mar 25, 2020 1716 1877 1666 1802 0 +96.43(+5.65%)
Mar 24, 2020 1653 1768 1606 1706 0 +173.00(+11.29%)
Mar 23, 2020 1756 1786 1481 1533 0 -256.86(-14.35%)
Mar 20, 2020 1993 2088 1743 1789 0 -189.77(-9.59%)
Mar 19, 2020 1629 2088 1506 1979 0 +329.23(+19.95%)
Mar 18, 2020 1987 2010 1464 1650 0 -462.94(-21.91%)
Mar 17, 2020 2072 2136 1947 2113 0 +74.01(+3.63%)
Mar 16, 2020 2094 2251 2013 2039 0 -341.23(-14.34%)
Mar 13, 2020 2385 2461 2246 2380 0 +115.51(+5.10%)
Mar 12, 2020 2255 2399 2158 2265 0 -182.49(-7.46%)
Mar 11, 2020 2535 2581 2394 2447 0 -158.19(-6.07%)
Mar 10, 2020 2679 2708 2524 2605 0 +4.35(+0.17%)
Mar 09, 2020 2639 2739 2514 2601 0 -272.35(-9.48%)
Mar 06, 2020 2799 2925 2780 2873 0 -26.22(-0.90%)
Mar 05, 2020 2897 2947 2860 2900 0 -68.87(-2.32%)
Mar 04, 2020 2927 2989 2896 2968 0 +80.52(+2.79%)
Mar 03, 2020 2907 2966 2844 2888 0 -26.14(-0.90%)
Mar 02, 2020 2751 2916 2737 2914 0 +174.98(+6.39%)
Feb 28, 2020 2754 2808 2680 2739 0 -81.56(-2.89%)
Feb 27, 2020 2874 2918 2815 2821 0 -93.19(-3.20%)
Feb 26, 2020 2982 3011 2907 2914 0 -53.79(-1.81%)
Feb 25, 2020 3063 3076 2960 2968 0 -96.50(-3.15%)
Feb 24, 2020 3065 3102 3049 3064 0 -57.39(-1.84%)
Feb 21, 2020 3132 3157 3110 3121 0 -17.18(-0.55%)
Feb 20, 2020 3097 3154 3092 3139 0 +30.81(+0.99%)
Feb 19, 2020 3166 3172 3101 3108 0 -52.25(-1.65%)
Feb 18, 2020 3155 3181 3140 3160 0 -5.35(-0.17%)
Feb 14, 2020 3178 3189 3143 3165 0 -16.29(-0.51%)
Feb 13, 2020 3179 3206 3163 3182 0 +1.77(+0.06%)
Feb 12, 2020 3212 3228 3165 3180 0 -27.72(-0.86%)
Feb 11, 2020 3197 3231 3186 3208 0 +21.55(+0.68%)
Feb 10, 2020 3179 3195 3160 3186 0 -1.50(-0.05%)
Feb 07, 2020 3209 3226 3178 3188 0 -26.19(-0.81%)
Feb 06, 2020 3278 3297 3199 3214 0 -56.93(-1.74%)
Feb 05, 2020 3229 3291 3221 3271 0 +65.74(+2.05%)
Feb 04, 2020 3242 3301 3196 3205 0 +17.58(+0.55%)
Feb 03, 2020 3150 3211 3145 3187 0 +50.16(+1.60%)
Jan 31, 2020 3164 3186 3129 3137 0 -43.75(-1.38%)
Jan 30, 2020 3133 3186 3120 3181 0 +31.24(+0.99%)
Jan 29, 2020 3179 3191 3142 3150 0 -23.49(-0.74%)
Jan 28, 2020 3188 3209 3167 3173 0 -2.57(-0.08%)
Jan 27, 2020 3162 3198 3144 3176 0 -21.01(-0.66%)
Jan 24, 2020 3193 3235 3157 3197 0 +9.02(+0.28%)
Jan 23, 2020 3200 3221 3115 3188 0 -7.05(-0.22%)
Jan 22, 2020 3192 3207 3179 3195 0 +10.27(+0.32%)
Jan 21, 2020 3197 3213 3170 3185 0 -15.68(-0.49%)
Jan 17, 2020 3199 3214 3180 3200 0 +14.51(+0.46%)
Jan 16, 2020 3168 3192 3157 3186 0 +32.96(+1.05%)
Jan 15, 2020 3139 3171 3131 3153 0 +9.31(+0.30%)
Jan 14, 2020 3124 3150 3114 3144 0 +7.55(+0.24%)
Jan 13, 2020 3132 3151 3114 3136 0 +4.58(+0.15%)
Jan 10, 2020 3154 3167 3124 3131 0 -25.72(-0.81%)
Jan 09, 2020 3144 3171 3125 3157 0 +30.97(+0.99%)
Jan 08, 2020 3123 3145 3115 3126 0 +2.45(+0.08%)
Jan 07, 2020 3141 3156 3114 3124 0 -27.61(-0.88%)
Jan 06, 2020 3140 3163 3127 3151 0 -8.05(-0.25%)
Jan 03, 2020 3136 3179 3130 3159 0 -9.29(-0.29%)
Jan 02, 2020 3192 3196 3143 3169 0 -10.22(-0.32%)
Dec 31, 2019 3172 3197 3161 3179 0 +9.38(+0.30%)
Dec 30, 2019 3180 3196 3162 3169 0 -4.68(-0.15%)
Dec 27, 2019 3168 3188 3154 3174 0 +13.07(+0.41%)
Dec 26, 2019 3180 3190 3152 3161 0 -16.64(-0.52%)
Dec 24, 2019 3176 3187 3155 3178 0 +1.49(+0.05%)
Dec 23, 2019 3208 3211 3162 3176 0 -28.14(-0.88%)
Dec 20, 2019 3218 3236 3194 3204 0 +5.15(+0.16%)
Dec 19, 2019 3208 3225 3172 3199 0 -6.02(-0.19%)
Dec 18, 2019 3255 3258 3196 3205 0 -44.49(-1.37%)
Dec 17, 2019 3241 3256 3227 3250 0 +10.09(+0.31%)
Dec 16, 2019 3234 3253 3209 3240 0 +16.39(+0.51%)
Dec 13, 2019 3232 3245 3210 3223 0 -13.42(-0.41%)
Dec 12, 2019 3215 3268 3207 3237 0 +25.34(+0.79%)
Dec 11, 2019 3228 3241 3192 3211 0 -16.84(-0.52%)
Dec 10, 2019 3213 3240 3203 3228 0 +15.20(+0.47%)
Dec 09, 2019 3187 3229 3174 3213 0 +13.33(+0.42%)
Dec 06, 2019 3195 3227 3176 3200 0 +23.23(+0.73%)
Dec 05, 2019 3172 3193 3150 3176 0 +0.74(+0.02%)
Dec 04, 2019 3175 3204 3163 3176 0 +6.34(+0.20%)
Dec 03, 2019 3172 3185 3140 3169 0 -25.16(-0.79%)
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.