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 (%)
Oct 31, 2013 2127 2161 2101 2115 0 -0.10(-0.00%)
Oct 30, 2013 2148 2158 2100 2115 0 -31.42(-1.46%)
Oct 29, 2013 2125 2154 2113 2147 0 +28.08(+1.33%)
Oct 28, 2013 2091 2129 2083 2119 0 +27.18(+1.30%)
Oct 25, 2013 2078 2109 2054 2092 0 +31.38(+1.52%)
Oct 24, 2013 2039 2081 2020 2060 0 +51.00(+2.54%)
Oct 23, 2013 2020 2036 1993 2009 0 -25.41(-1.25%)
Oct 22, 2013 2029 2053 2016 2035 0 +14.22(+0.70%)
Oct 21, 2013 2021 2045 1998 2020 0 -1.74(-0.09%)
Oct 18, 2013 2038 2045 1997 2022 0 -7.09(-0.35%)
Oct 17, 2013 2010 2043 1997 2029 0 +10.58(+0.52%)
Oct 16, 2013 1973 2030 1965 2019 0 +82.81(+4.28%)
Oct 15, 2013 1956 1970 1920 1936 0 -25.49(-1.30%)
Oct 14, 2013 1932 1966 1914 1961 0 +15.41(+0.79%)
Oct 11, 2013 1913 1955 1901 1946 0 +28.86(+1.51%)
Oct 10, 2013 1900 1930 1894 1917 0 +41.29(+2.20%)
Oct 09, 2013 1903 1910 1852 1876 0 -23.61(-1.24%)
Oct 08, 2013 1933 1945 1891 1899 0 -33.75(-1.75%)
Oct 07, 2013 1938 1958 1924 1933 0 -23.97(-1.22%)
Oct 04, 2013 1950 1970 1942 1957 0 +5.24(+0.27%)
Oct 03, 2013 1965 1974 1933 1952 0 -17.44(-0.89%)
Oct 02, 2013 1952 1982 1942 1969 0 -0.03(-0.00%)
Oct 01, 2013 1971 2000 1952 1969 0 +5.22(+0.27%)
Sep 27, 2013 1976 1990 1949 1964 0 -21.00(-1.06%)
Sep 26, 2013 1982 2003 1964 1985 0 +6.81(+0.34%)
Sep 25, 2013 1964 2003 1956 1978 0 +16.02(+0.82%)
Sep 24, 2013 1950 1984 1932 1962 0 +13.79(+0.71%)
Sep 23, 2013 1962 1973 1928 1949 0 -21.46(-1.09%)
Sep 20, 2013 1992 2003 1950 1970 0 -17.02(-0.86%)
Sep 19, 2013 2000 2018 1968 1987 0 -8.99(-0.45%)
Sep 18, 2013 1966 2012 1948 1996 0 +27.32(+1.39%)
Sep 17, 2013 1931 1976 1922 1969 0 +39.59(+2.05%)
Sep 16, 2013 1919 1945 1897 1929 0 +32.14(+1.69%)
Sep 13, 2013 1882 1908 1873 1897 0 +18.87(+1.00%)
Sep 12, 2013 1904 1922 1869 1878 0 -30.66(-1.61%)
Sep 11, 2013 1928 1934 1893 1909 0 -23.25(-1.20%)
Sep 10, 2013 1928 1952 1906 1932 0 +11.46(+0.60%)
Sep 09, 2013 1902 1928 1893 1921 0 +24.60(+1.30%)
Sep 06, 2013 1922 1930 1870 1896 0 -16.36(-0.86%)
Sep 05, 2013 1921 1938 1902 1912 0 -7.41(-0.39%)
Sep 04, 2013 1906 1935 1875 1920 0 +10.26(+0.54%)
Sep 03, 2013 1913 1939 1875 1909 0 +28.11(+1.49%)
Aug 30, 2013 1881 1881 1881 0 -8.84(-0.47%)
Aug 29, 2013 1872 1912 1867 1890 0 +15.10(+0.81%)
Aug 28, 2013 1864 1891 1853 1875 0 +8.25(+0.44%)
Aug 27, 2013 1893 1904 1856 1867 0 -54.04(-2.81%)
Aug 26, 2013 1922 1945 1908 1921 0 +1.09(+0.06%)
Aug 23, 2013 1921 1934 1892 1920 0 +1.46(+0.08%)
Aug 22, 2013 1895 1931 1886 1918 0 +26.69(+1.41%)
Aug 21, 2013 1902 1920 1869 1892 0 -14.37(-0.75%)
Aug 20, 2013 1875 1918 1867 1906 0 +33.08(+1.77%)
Aug 19, 2013 1914 1919 1866 1873 0 -46.86(-2.44%)
Aug 16, 2013 1913 1956 1904 1920 0 +3.69(+0.19%)
Aug 15, 2013 1907 1924 1880 1916 0 -18.48(-0.96%)
Aug 14, 2013 1942 1962 1919 1935 0 -9.86(-0.51%)
Aug 13, 2013 1970 1977 1923 1944 0 -23.24(-1.18%)
Aug 12, 2013 1957 1994 1944 1968 0 -3.06(-0.16%)
Aug 09, 2013 1965 1996 1953 1971 0 -4.79(-0.24%)
Aug 08, 2013 1973 2001 1955 1976 0 -0.66(-0.03%)
Aug 07, 2013 1989 1997 1944 1976 0 -23.37(-1.17%)
Aug 06, 2013 2025 2040 1976 2000 0 -29.68(-1.46%)
Aug 05, 2013 2036 2046 2008 2029 0 -7.91(-0.39%)
Aug 02, 2013 2026 2052 2006 2037 0 +12.97(+0.64%)
Aug 01, 2013 1994 2046 1990 2024 0 +53.46(+2.71%)
Jul 31, 2013 1966 2001 1954 1971 0 +8.35(+0.43%)
Jul 30, 2013 1961 1983 1941 1962 0 +6.74(+0.34%)
Jul 29, 2013 1958 1976 1937 1956 0 -7.91(-0.40%)
Jul 26, 2013 1955 1981 1942 1964 0 -4.28(-0.22%)
Jul 25, 2013 1946 1987 1930 1968 0 +22.68(+1.17%)
Jul 24, 2013 1960 1987 1926 1945 0 -1.99(-0.10%)
Jul 23, 2013 1972 1987 1930 1947 0 +25.89(+1.35%)
Jul 22, 2013 1906 1928 1890 1921 0 +10.70(+0.56%)
Jul 19, 2013 1908 1926 1886 1911 0 -6.73(-0.35%)
Jul 18, 2013 1894 1943 1887 1917 0 +31.03(+1.65%)
Jul 17, 2013 1853 1896 1843 1886 0 +41.03(+2.22%)
Jul 16, 2013 1855 1868 1822 1845 0 -9.29(-0.50%)
Jul 15, 2013 1858 1875 1838 1854 0 +5.52(+0.30%)
Jul 12, 2013 1837 1859 1822 1849 0 +14.18(+0.77%)
Jul 11, 2013 1815 1839 1801 1835 0 +46.17(+2.58%)
Jul 10, 2013 1829 1835 1775 1789 0 -42.63(-2.33%)
Jul 09, 2013 1840 1854 1807 1831 0 +3.43(+0.19%)
Jul 08, 2013 1826 1847 1814 1828 0 +9.66(+0.53%)
Jul 05, 2013 1808 1821 1775 1818 0 +31.51(+1.76%)
Jul 03, 2013 1787 1787 1787 0 +1.65(+0.09%)
Jul 02, 2013 1805 1826 1771 1785 0 -18.48(-1.02%)
Jul 01, 2013 1801 1831 1790 1803 0 +16.67(+0.93%)
Jun 28, 2013 1789 1806 1759 1787 0 +33.32(+1.90%)
Jun 26, 2013 1732 1768 1719 1753 0 +38.77(+2.26%)
Jun 25, 2013 1695 1725 1679 1715 0 +38.44(+2.29%)
Jun 24, 2013 1695 1714 1650 1676 0 -53.27(-3.08%)
Jun 21, 2013 1747 1761 1681 1730 0 -12.24(-0.70%)
Jun 20, 2013 1786 1800 1729 1742 0 -66.59(-3.68%)
Jun 19, 2013 1854 1865 1804 1808 0 -48.31(-2.60%)
Jun 18, 2013 1844 1878 1829 1857 0 +20.47(+1.11%)
Jun 17, 2013 1845 1872 1820 1836 0 +9.99(+0.55%)
Jun 14, 2013 1846 1863 1813 1826 0 -20.63(-1.12%)
Jun 13, 2013 1807 1849 1786 1847 0 +32.06(+1.77%)
Jun 12, 2013 1858 1874 1807 1815 0 -32.94(-1.78%)
Jun 11, 2013 1873 1888 1831 1848 0 -45.99(-2.43%)
Jun 10, 2013 1886 1916 1870 1894 0 +16.07(+0.86%)
Jun 07, 2013 1868 1892 1845 1878 0 +18.78(+1.01%)
Jun 06, 2013 1816 1860 1789 1859 0 +41.37(+2.28%)
Jun 05, 2013 1853 1860 1804 1818 0 -43.61(-2.34%)
Jun 04, 2013 1899 1922 1846 1861 0 -38.29(-2.02%)
Jun 03, 2013 1915 1938 1864 1899 0 -13.87(-0.72%)
May 31, 2013 1926 1949 1908 1913 0 -25.79(-1.33%)
May 30, 2013 1927 1960 1911 1939 0 +13.72(+0.71%)
May 29, 2013 1935 1956 1879 1925 0 -15.36(-0.79%)
May 28, 2013 1953 2003 1910 1941 0 +16.20(+0.84%)
May 24, 2013 1925 1925 1925 0 -3.97(-0.21%)
May 23, 2013 1859 1967 1838 1928 0 +41.69(+2.21%)
May 22, 2013 1948 1976 1860 1887 0 -56.76(-2.92%)
May 21, 2013 1955 1970 1929 1944 0 -5.60(-0.29%)
May 20, 2013 1944 1975 1933 1949 0 -0.90(-0.05%)
May 17, 2013 1940 1958 1926 1950 0 +20.82(+1.08%)
May 16, 2013 1971 1976 1912 1929 0 -33.91(-1.73%)
May 15, 2013 1963 2001 1928 1963 0 -53.87(-2.67%)
May 13, 2013 2010 2035 1990 2017 0 +2.80(+0.14%)
May 10, 2013 2034 2049 1980 2014 0 -10.86(-0.54%)
May 09, 2013 2019 2054 2008 2025 0 +7.54(+0.37%)
May 08, 2013 1976 2037 1961 2018 0 +38.43(+1.94%)
May 07, 2013 1971 2005 1937 1979 0 +39.64(+2.04%)
May 06, 2013 1811 1980 1804 1939 0 +133.94(+7.42%)
May 03, 2013 1804 1837 1774 1806 0 +20.06(+1.12%)
May 02, 2013 1819 1837 1754 1785 0 -18.40(-1.02%)
May 01, 2013 1835 1849 1787 1804 0 -37.50(-2.04%)
Apr 30, 2013 1813 1857 1796 1841 0 -0.71(-0.04%)
Apr 29, 2013 1859 1867 1834 1842 0 -5.74(-0.31%)
Apr 26, 2013 1854 1864 1834 1848 0 -4.87(-0.26%)
Apr 25, 2013 1848 1894 1829 1853 0 +20.13(+1.10%)
Apr 24, 2013 1801 1841 1791 1833 0 +29.24(+1.62%)
Apr 23, 2013 1779 1812 1771 1803 0 +37.71(+2.14%)
Apr 22, 2013 1768 1781 1734 1766 0 +2.37(+0.13%)
Apr 19, 2013 1732 1774 1718 1763 0 +38.09(+2.21%)
Apr 18, 2013 1756 1769 1711 1725 0 -26.27(-1.50%)
Apr 17, 2013 1775 1786 1744 1751 0 -38.00(-2.12%)
Apr 16, 2013 1781 1803 1756 1789 0 +30.03(+1.71%)
Apr 15, 2013 1815 1820 1755 1759 0 -64.71(-3.55%)
Apr 12, 2013 1820 1843 1810 1824 0 -5.17(-0.28%)
Apr 11, 2013 1823 1850 1802 1829 0 +4.81(+0.26%)
Apr 10, 2013 1807 1834 1798 1824 0 +22.10(+1.23%)
Apr 09, 2013 1829 1849 1787 1802 0 -11.36(-0.63%)
Apr 08, 2013 1773 1821 1760 1814 0 +37.81(+2.13%)
Apr 05, 2013 1734 1786 1718 1776 0 +14.71(+0.84%)
Apr 04, 2013 1734 1773 1722 1761 0 +27.85(+1.61%)
Apr 03, 2013 1759 1787 1720 1733 0 -28.32(-1.61%)
Apr 02, 2013 1761 1796 1733 1762 0 +10.14(+0.58%)
Apr 01, 2013 1763 1784 1734 1752 0 -9.58(-0.54%)
Mar 28, 2013 1761 1761 1761 0 +16.53(+0.95%)
Mar 27, 2013 1718 1758 1703 1745 0 +14.68(+0.85%)
Mar 26, 2013 1731 1762 1714 1730 0 +2.82(+0.16%)
Mar 25, 2013 1718 1755 1703 1727 0 +1.44(+0.08%)
Mar 22, 2013 1712 1736 1696 1726 0 +15.42(+0.90%)
Mar 21, 2013 1723 1737 1697 1710 0 -17.67(-1.02%)
Mar 20, 2013 1720 1756 1700 1728 0 +2.28(+0.13%)
Mar 19, 2013 1745 1763 1710 1726 0 -12.46(-0.72%)
Mar 18, 2013 1735 1767 1722 1738 0 -12.04(-0.69%)
Mar 15, 2013 1771 1780 1738 1750 0 -21.87(-1.23%)
Mar 14, 2013 1776 1792 1745 1772 0 +0.02(+0.00%)
Mar 13, 2013 1771 1789 1754 1772 0 +0.49(+0.03%)
Mar 12, 2013 1777 1795 1752 1771 0 -2.58(-0.15%)
Mar 11, 2013 1755 1798 1736 1774 0 +21.76(+1.24%)
Mar 08, 2013 1781 1793 1733 1752 0 -13.29(-0.75%)
Mar 07, 2013 1792 1807 1753 1766 0 -39.73(-2.20%)
Mar 06, 2013 1814 1859 1775 1805 0 +11.02(+0.61%)
Mar 05, 2013 1773 1816 1747 1794 0 +48.84(+2.80%)
Mar 04, 2013 1673 1767 1660 1745 0 +88.20(+5.32%)
Mar 01, 2013 1621 1670 1596 1657 0 +33.45(+2.06%)
Feb 28, 2013 1616 1652 1598 1624 0 -1.95(-0.12%)
Feb 27, 2013 1610 1639 1596 1626 0 +12.57(+0.78%)
Feb 26, 2013 1605 1630 1574 1613 0 -26.44(-1.61%)
Feb 22, 2013 1634 1658 1619 1640 0 +16.98(+1.05%)
Feb 21, 2013 1614 1637 1596 1623 0 +6.18(+0.38%)
Feb 20, 2013 1660 1690 1613 1616 0 -23.31(-1.42%)
Feb 15, 2013 1640 1640 1640 0 -16.14(-0.97%)
Feb 14, 2013 1632 1670 1620 1656 0 +20.02(+1.22%)
Feb 13, 2013 1642 1664 1622 1636 0 -2.24(-0.14%)
Feb 12, 2013 1622 1646 1616 1638 0 +16.08(+0.99%)
Feb 11, 2013 1607 1648 1592 1622 0 +2.95(+0.18%)
Feb 08, 2013 1619 1647 1606 1619 0 +1.75(+0.11%)
Feb 07, 2013 1636 1647 1596 1617 0 -16.49(-1.01%)
Feb 06, 2013 1581 1644 1571 1634 0 +80.11(+5.16%)
Feb 04, 2013 1561 1574 1541 1554 0 -15.07(-0.96%)
Feb 01, 2013 1559 1587 1550 1569 0 +23.76(+1.54%)
Jan 31, 2013 1537 1559 1524 1545 0 +7.33(+0.48%)
Jan 30, 2013 1529 1567 1514 1538 0 +9.13(+0.60%)
Jan 29, 2013 1528 1542 1507 1529 0 -0.52(-0.03%)
Jan 28, 2013 1539 1550 1514 1529 0 -13.23(-0.86%)
Jan 25, 2013 1560 1574 1521 1542 0 -14.99(-0.96%)
Jan 24, 2013 1604 1612 1552 1557 0 -45.14(-2.82%)
Jan 23, 2013 1593 1627 1583 1602 0 +8.33(+0.52%)
Jan 22, 2013 1557 1599 1557 1594 0 +36.30(+2.33%)
Jan 18, 2013 1558 1558 1558 0 +3.59(+0.23%)
Jan 17, 2013 1539 1580 1530 1554 0 +20.09(+1.31%)
Jan 16, 2013 1546 1554 1526 1534 0 -13.94(-0.90%)
Jan 15, 2013 1533 1558 1520 1548 0 +5.15(+0.33%)
Jan 14, 2013 1540 1564 1525 1543 0 +0.86(+0.06%)
Jan 12, 2013 1559 1567 1525 1542 0 +0.00(+0.00%)
Jan 11, 2013 1559 1567 1525 1542 0 -16.13(-1.04%)
Jan 10, 2013 1547 1576 1529 1558 0 +18.96(+1.23%)
Jan 09, 2013 1505 1555 1511 1539 0 +22.28(+1.47%)
Jan 08, 2013 1525 1541 1496 1517 0 -8.89(-0.58%)
Jan 07, 2013 1545 1558 1516 1526 0 -21.00(-1.36%)
Jan 04, 2013 1522 1563 1500 1547 0 +27.64(+1.82%)
Jan 03, 2013 1510 1536 1497 1519 0 +9.38(+0.62%)
Jan 02, 2013 1490 1513 1449 1510 0 +62.88(+4.35%)
Dec 31, 2012 1447 1447 1447 0 +16.78(+1.17%)
Dec 28, 2012 1428 1442 1419 1430 0 -6.49(-0.45%)
Dec 27, 2012 1449 1461 1419 1437 0 -11.27(-0.78%)
Dec 26, 2012 1425 1455 1423 1448 0 +23.94(+1.68%)
Dec 24, 2012 1424 1424 1424 0 +5.13(+0.36%)
Dec 21, 2012 1416 1435 1401 1419 0 -16.05(-1.12%)
Dec 20, 2012 1425 1451 1412 1435 0 +12.51(+0.88%)
Dec 19, 2012 1445 1461 1417 1422 0 -9.20(-0.64%)
Dec 18, 2012 1414 1435 1403 1432 0 +20.44(+1.45%)
Dec 17, 2012 1402 1423 1394 1411 0 +9.10(+0.65%)
Dec 14, 2012 1425 1434 1393 1402 0 -22.19(-1.56%)
Dec 13, 2012 1424 1452 1408 1424 0 +2.86(+0.20%)
Dec 12, 2012 1430 1442 1410 1421 0 -6.37(-0.45%)
Dec 11, 2012 1436 1445 1421 1428 0 -1.80(-0.13%)
Dec 10, 2012 1423 1437 1416 1430 0 +8.40(+0.59%)
Dec 07, 2012 1430 1438 1414 1421 0 -5.59(-0.39%)
Dec 06, 2012 1439 1445 1409 1427 0 -3.90(-0.27%)
Dec 05, 2012 1445 1452 1420 1431 0 -7.33(-0.51%)
Dec 04, 2012 1440 1448 1426 1438 0 +0.12(+0.01%)
Nov 30, 2012 1427 1442 1405 1438 0 +1.93(+0.13%)
Nov 29, 2012 1431 1447 1421 1436 0 +13.54(+0.95%)
Nov 28, 2012 1412 1434 1394 1422 0 +6.66(+0.47%)
Nov 27, 2012 1418 1444 1405 1416 0 -7.08(-0.50%)
Nov 26, 2012 1421 1439 1407 1423 0 +12.74(+0.90%)
Nov 24, 2012 1394 1416 1386 1410 0 +0.00(+0.00%)
Nov 23, 2012 1394 1416 1386 1410 0 +19.93(+1.43%)
Nov 21, 2012 1390 1390 1390 0 +44.50(+3.31%)
Nov 20, 2012 1338 1360 1324 1346 0 +2.40(+0.18%)
Nov 19, 2012 1324 1350 1312 1343 0 +35.54(+2.72%)
Nov 16, 2012 1295 1315 1278 1308 0 +14.47(+1.12%)
Nov 15, 2012 1314 1328 1284 1293 0 -22.70(-1.73%)
Nov 14, 2012 1334 1351 1304 1316 0 -8.28(-0.63%)
Nov 13, 2012 1359 1389 1309 1324 0 -42.65(-3.12%)
Nov 12, 2012 1376 1391 1351 1367 0 +1.29(+0.09%)
Nov 09, 2012 1344 1376 1332 1366 0 +8.49(+0.63%)
Nov 08, 2012 1377 1401 1347 1357 0 -15.41(-1.12%)
Nov 07, 2012 1379 1401 1344 1372 0 -28.00(-2.00%)
Nov 06, 2012 1389 1412 1369 1400 0 +20.01(+1.45%)
Nov 05, 2012 1384 1397 1353 1380 0 -2.08(-0.15%)
Nov 02, 2012 1398 1413 1374 1383 0 -14.99(-1.07%)
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.