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 (%)
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%)
Dec 01, 2008 979.28 985.60 835.38 842.93 0 -168.51(-16.66%)
Nov 28, 2008 982.03 1022 957.29 1011 0 +19.15(+1.93%)
Nov 27, 2008 849.74 1020 832.79 992.29 0 +0.00(+0.00%)
Nov 26, 2008 849.74 1020 832.79 992.29 0 +137.49(+16.08%)
Nov 25, 2008 779.63 868.24 726.92 854.81 0 +82.48(+10.68%)
Nov 24, 2008 753.74 798.84 680.82 772.33 0 +69.47(+9.88%)
Nov 21, 2008 702.35 736.87 632.63 702.86 0 +24.58(+3.62%)
Nov 20, 2008 732.90 784.06 647.63 678.28 0 -57.99(-7.88%)
Nov 19, 2008 847.64 857.28 729.78 736.27 0 -116.47(-13.66%)
Nov 18, 2008 880.43 906.88 807.33 852.75 0 -26.26(-2.99%)
Nov 17, 2008 901.54 932.76 857.23 879.01 0 -25.27(-2.79%)
Nov 14, 2008 944.81 975.42 885.17 904.28 0 -59.45(-6.17%)
Nov 13, 2008 890.63 979.32 820.04 963.73 0 +82.57(+9.37%)
Nov 12, 2008 931.30 947.84 863.74 881.16 0 -60.04(-6.38%)
Nov 11, 2008 940.30 983.82 885.11 941.21 0 -14.94(-1.56%)
Nov 10, 2008 1032 1075 941.98 956.14 0 -74.94(-7.27%)
Nov 07, 2008 951.03 1069 921.87 1031 0 +116.09(+12.69%)
Nov 06, 2008 958.68 990.19 900.15 914.99 0 -59.08(-6.06%)
Nov 05, 2008 1002 1082 961.95 974.07 0 -102.89(-9.55%)
Nov 04, 2008 1049 1107 1011 1077 0 +50.18(+4.89%)
Nov 03, 2008 1030 1079 988.55 1027 0 -14.23(-1.37%)
Oct 31, 2008 938.50 1060 922.72 1041 0 +83.48(+8.72%)
Oct 30, 2008 971.69 1006 902.61 957.53 0 +16.68(+1.77%)
Oct 29, 2008 854.51 1008 823.50 940.85 0 +80.07(+9.30%)
Oct 28, 2008 838.24 883.46 779.81 860.78 0 +56.92(+7.08%)
Oct 27, 2008 859.79 908.01 795.00 803.86 0 -58.81(-6.82%)
Oct 24, 2008 781.67 924.37 765.04 862.67 0 -6.08(-0.70%)
Oct 23, 2008 972.63 985.27 808.40 868.74 0 -97.54(-10.09%)
Oct 22, 2008 1039 1061 945.66 966.28 0 -97.69(-9.18%)
Oct 21, 2008 1093 1131 1041 1064 0 -48.33(-4.35%)
Oct 20, 2008 1097 1150 1051 1112 0 +37.40(+3.48%)
Oct 17, 2008 1014 1159 979.97 1075 0 +27.99(+2.67%)
Oct 16, 2008 1007 1112 895.55 1047 0 +56.32(+5.69%)
Oct 15, 2008 1086 1103 982.65 990.59 0 -114.16(-10.33%)
Oct 14, 2008 1205 1244 1063 1105 0 -26.33(-2.33%)
Oct 13, 2008 1095 1196 1028 1131 0 +126.28(+12.57%)
Oct 10, 2008 917.83 1040 822.19 1005 0 +46.31(+4.83%)
Oct 09, 2008 1204 1239 939.08 958.49 0 -248.35(-20.58%)
Oct 08, 2008 1160 1316 1101 1207 0 -7.78(-0.64%)
Oct 07, 2008 1322 1405 1193 1215 0 -82.01(-6.32%)
Oct 06, 2008 1295 1389 1198 1297 0 -44.89(-3.35%)
Oct 03, 2008 1432 1506 1291 1342 0 -41.43(-3.00%)
Oct 02, 2008 1505 1558 1374 1383 0 -121.51(-8.08%)
Oct 01, 2008 1445 1574 1379 1504 0 +57.50(+3.97%)
Sep 30, 2008 1385 1494 1315 1447 0 +140.93(+10.79%)
Sep 29, 2008 1513 1548 1250 1306 0 -223.36(-14.60%)
Sep 26, 2008 1462 1549 1418 1529 0 +7.24(+0.48%)
Sep 25, 2008 1518 1595 1469 1522 0 +37.40(+2.52%)
Sep 24, 2008 1537 1584 1455 1485 0 -35.93(-2.36%)
Sep 23, 2008 1550 1604 1476 1521 0 -10.08(-0.66%)
Sep 22, 2008 1691 1768 1482 1531 0 -205.73(-11.85%)
Sep 19, 2008 1973 2345 1583 1736 0 -11.08(-0.63%)
Sep 18, 2008 1468 1763 1395 1748 0 +310.28(+21.59%)
Sep 17, 2008 1524 1585 1387 1437 0 -116.18(-7.48%)
Sep 16, 2008 1442 1576 1356 1553 0 +50.18(+3.34%)
Sep 15, 2008 1457 1644 1403 1503 0 -103.42(-6.44%)
Sep 12, 2008 1555 1682 1533 1607 0 +8.16(+0.51%)
Sep 11, 2008 1523 1642 1448 1599 0 -8.64(-0.54%)
Sep 10, 2008 1603 1662 1493 1607 0 +30.90(+1.96%)
Sep 09, 2008 1742 1800 1572 1576 0 -188.77(-10.69%)
Sep 08, 2008 1823 1913 1659 1765 0 +76.25(+4.52%)
Sep 05, 2008 1627 1709 1595 1689 0 +27.45(+1.65%)
Sep 04, 2008 1658 1728 1617 1661 0 -27.55(-1.63%)
Sep 03, 2008 1602 1727 1576 1689 0 +105.00(+6.63%)
Sep 02, 2008 1607 1643 1524 1584 0 +23.87(+1.53%)
Sep 01, 2008 1533 1604 1493 1560 0 +0.00(+0.00%)
Aug 29, 2008 1533 1604 1493 1560 0 -2.16(-0.14%)
Aug 28, 2008 1455 1572 1425 1562 0 +187.02(+13.60%)
Aug 27, 2008 1337 1403 1314 1375 0 +53.39(+4.04%)
Aug 26, 2008 1326 1358 1283 1322 0 +14.03(+1.07%)
Aug 25, 2008 1301 1350 1280 1308 0 -8.45(-0.64%)
Aug 22, 2008 1302 1333 1256 1316 0 +45.18(+3.55%)
Aug 21, 2008 1267 1310 1215 1271 0 -30.56(-2.35%)
Aug 20, 2008 1329 1351 1242 1302 0 -31.66(-2.37%)
Aug 19, 2008 1382 1427 1319 1333 0 -72.76(-5.17%)
Aug 18, 2008 1412 1459 1341 1406 0 -3.90(-0.28%)
Aug 15, 2008 1391 1444 1357 1410 0 +80.45(+6.05%)
Aug 14, 2008 1242 1361 1236 1329 0 +94.17(+7.62%)
Aug 13, 2008 1231 1269 1201 1235 0 -1.92(-0.16%)
Aug 12, 2008 1259 1284 1220 1237 0 -34.25(-2.69%)
Aug 11, 2008 1263 1306 1226 1271 0 +9.98(+0.79%)
Aug 08, 2008 1249 1308 1208 1261 0 +29.03(+2.36%)
Aug 07, 2008 1309 1342 1215 1232 0 -110.26(-8.21%)
Aug 06, 2008 1317 1367 1275 1343 0 +33.45(+2.55%)
Aug 05, 2008 1256 1333 1239 1309 0 +76.07(+6.17%)
Aug 04, 2008 1215 1276 1168 1233 0 +2.38(+0.19%)
Aug 01, 2008 1183 1267 1124 1231 0 +86.19(+7.53%)
Jul 31, 2008 1082 1211 1070 1145 0 +48.90(+4.46%)
Jul 30, 2008 1113 1139 1049 1096 0 -0.01(-0.00%)
Jul 29, 2008 1094 1100 1019 1096 0 +78.23(+7.69%)
Jul 28, 2008 1071 1098 1006 1018 0 -55.36(-5.16%)
Jul 25, 2008 1117 1144 1054 1073 0 -32.00(-2.90%)
Jul 24, 2008 1236 1251 1083 1105 0 -135.24(-10.91%)
Jul 23, 2008 1177 1270 1159 1240 0 +63.93(+5.44%)
Jul 22, 2008 1099 1181 1059 1176 0 +48.35(+4.29%)
Jul 21, 2008 1155 1177 1113 1128 0 -11.82(-1.04%)
Jul 18, 2008 1116 1161 1079 1140 0 +25.52(+2.29%)
Jul 17, 2008 1045 1143 1016 1114 0 +87.11(+8.48%)
Jul 16, 2008 959.97 1043 932.75 1027 0 +74.80(+7.86%)
Jul 15, 2008 957.12 1015 917.27 952.21 0 -16.08(-1.66%)
Jul 14, 2008 1030 1053 958.73 968.29 0 -34.44(-3.43%)
Jul 11, 2008 1005 1072 959.59 1003 0 -34.42(-3.32%)
Jul 10, 2008 1104 1131 1010 1037 0 -69.74(-6.30%)
Jul 09, 2008 1178 1222 1097 1107 0 -59.99(-5.14%)
Jul 08, 2008 1050 1178 1033 1167 0 +119.69(+11.43%)
Jul 07, 2008 1094 1122 1023 1047 0 -38.19(-3.52%)
Jul 04, 2008 1105 1129 1056 1085 0 +0.00(+0.00%)
Jul 03, 2008 1105 1129 1056 1085 0 -14.07(-1.28%)
Jul 02, 2008 1108 1154 1079 1099 0 -4.78(-0.43%)
Jul 01, 2008 1084 1131 1054 1104 0 +6.49(+0.59%)
Jun 30, 2008 1126 1142 1063 1098 0 -37.46(-3.30%)
Jun 27, 2008 1175 1197 1121 1135 0 -40.99(-3.48%)
Jun 26, 2008 1223 1237 1168 1176 0 -63.27(-5.10%)
Jun 25, 2008 1242 1277 1226 1239 0 +4.42(+0.36%)
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.