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 (%)
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%)
Nov 01, 2012 1371 1416 1361 1398 0 +38.78(+2.85%)
Oct 31, 2012 1350 1372 1325 1359 0 +11.49(+0.85%)
Oct 26, 2012 1347 1347 1347 0 -33.88(-2.45%)
Oct 25, 2012 1422 1441 1367 1381 0 -26.58(-1.89%)
Oct 24, 2012 1415 1433 1392 1408 0 -4.32(-0.31%)
Oct 23, 2012 1418 1426 1402 1412 0 -15.43(-1.08%)
Oct 19, 2012 1450 1455 1408 1427 0 -26.68(-1.83%)
Oct 18, 2012 1471 1488 1443 1454 0 -15.63(-1.06%)
Oct 17, 2012 1464 1495 1435 1470 0 +36.84(+2.57%)
Oct 16, 2012 1417 1440 1407 1433 0 +22.47(+1.59%)
Oct 15, 2012 1392 1416 1383 1410 0 +20.49(+1.47%)
Oct 12, 2012 1400 1405 1382 1390 0 -8.99(-0.64%)
Oct 11, 2012 1401 1414 1382 1399 0 +9.02(+0.65%)
Oct 10, 2012 1385 1405 1366 1390 0 +6.40(+0.46%)
Oct 09, 2012 1398 1409 1373 1384 0 -17.78(-1.27%)
Oct 08, 2012 1399 1429 1384 1401 0 -3.20(-0.23%)
Oct 06, 2012 1401 1418 1383 1405 0 +0.00(+0.00%)
Oct 05, 2012 1401 1418 1383 1405 0 +7.94(+0.57%)
Oct 04, 2012 1364 1402 1329 1397 0 +35.96(+2.64%)
Oct 03, 2012 1355 1374 1346 1361 0 +8.70(+0.64%)
Oct 02, 2012 1342 1358 1336 1352 0 +12.61(+0.94%)
Oct 01, 2012 1341 1358 1323 1339 0 +12.72(+0.96%)
Sep 28, 2012 1327 1335 1312 1327 0 -7.72(-0.58%)
Sep 27, 2012 1324 1340 1314 1334 0 +16.40(+1.24%)
Sep 26, 2012 1325 1340 1308 1318 0 -6.50(-0.49%)
Sep 25, 2012 1349 1360 1320 1324 0 -18.37(-1.37%)
Sep 24, 2012 1337 1371 1319 1343 0 -2.28(-0.17%)
Sep 21, 2012 1348 1358 1329 1345 0 +12.46(+0.93%)
Sep 20, 2012 1322 1339 1309 1333 0 +3.14(+0.24%)
Sep 19, 2012 1317 1339 1309 1329 0 +14.37(+1.09%)
Sep 18, 2012 1328 1341 1306 1315 0 -14.82(-1.11%)
Sep 17, 2012 1343 1354 1326 1330 0 -17.53(-1.30%)
Sep 14, 2012 1344 1369 1331 1347 0 +9.43(+0.70%)
Sep 13, 2012 1333 1354 1319 1338 0 +4.96(+0.37%)
Sep 12, 2012 1324 1343 1315 1333 0 +1.63(+0.12%)
Sep 11, 2012 1314 1343 1302 1331 0 +11.61(+0.88%)
Sep 10, 2012 1300 1336 1290 1320 0 +19.81(+1.52%)
Sep 07, 2012 1289 1316 1283 1300 0 +12.90(+1.00%)
Sep 06, 2012 1250 1291 1245 1287 0 +40.18(+3.22%)
Sep 05, 2012 1240 1264 1230 1247 0 +12.10(+0.98%)
Sep 04, 2012 1224 1244 1216 1235 0 +10.50(+0.86%)
Aug 31, 2012 1224 1224 1224 0 -11.07(-0.90%)
Aug 30, 2012 1225 1242 1215 1235 0 -1.28(-0.10%)
Aug 29, 2012 1227 1243 1218 1237 0 +19.94(+1.64%)
Aug 27, 2012 1234 1239 1213 1217 0 -13.19(-1.07%)
Aug 24, 2012 1210 1244 1203 1230 0 +15.82(+1.30%)
Aug 23, 2012 1227 1233 1210 1214 0 -14.36(-1.17%)
Aug 22, 2012 1240 1248 1222 1228 0 -14.25(-1.15%)
Aug 21, 2012 1254 1265 1235 1243 0 -6.23(-0.50%)
Aug 20, 2012 1250 1264 1239 1249 0 +1.17(+0.09%)
Aug 17, 2012 1236 1257 1227 1248 0 +16.29(+1.32%)
Aug 16, 2012 1221 1239 1214 1232 0 +11.11(+0.91%)
Aug 15, 2012 1213 1230 1209 1220 0 +5.46(+0.45%)
Aug 14, 2012 1214 1232 1204 1215 0 +5.84(+0.48%)
Aug 13, 2012 1205 1216 1192 1209 0 +4.71(+0.39%)
Aug 11, 2012 1185 1210 1175 1204 0 +0.00(+0.00%)
Aug 10, 2012 1185 1210 1175 1204 0 +17.78(+1.50%)
Aug 09, 2012 1170 1199 1156 1187 0 +40.67(+3.55%)
Aug 08, 2012 1157 1166 1137 1146 0 -10.67(-0.92%)
Aug 07, 2012 1144 1168 1137 1157 0 +17.87(+1.57%)
Aug 06, 2012 1136 1154 1123 1139 0 +5.87(+0.52%)
Aug 03, 2012 1137 1149 1112 1133 0 +11.77(+1.05%)
Aug 02, 2012 1140 1166 1104 1121 0 -59.20(-5.02%)
Aug 01, 2012 1187 1215 1166 1180 0 +0.11(+0.01%)
Jul 31, 2012 1188 1209 1168 1180 0 -5.35(-0.45%)
Jul 30, 2012 1171 1202 1159 1186 0 +16.59(+1.42%)
Jul 27, 2012 1174 1192 1157 1169 0 +2.70(+0.23%)
Jul 26, 2012 1182 1211 1157 1166 0 +3.49(+0.30%)
Jul 25, 2012 1174 1184 1152 1163 0 -5.43(-0.46%)
Jul 24, 2012 1195 1204 1158 1168 0 -17.89(-1.51%)
Jul 23, 2012 1185 1200 1173 1186 0 -17.03(-1.42%)
Jul 20, 2012 1213 1225 1196 1203 0 -20.00(-1.64%)
Jul 19, 2012 1235 1239 1211 1223 0 -10.01(-0.81%)
Jul 18, 2012 1227 1249 1211 1233 0 +9.63(+0.79%)
Jul 17, 2012 1227 1232 1201 1223 0 +1.66(+0.14%)
Jul 16, 2012 1221 1256 1209 1222 0 -6.56(-0.53%)
Jul 14, 2012 1219 1242 1208 1228 0 +0.00(+0.00%)
Jul 13, 2012 1219 1242 1208 1228 0 +13.77(+1.13%)
Jul 12, 2012 1199 1231 1185 1215 0 +7.79(+0.65%)
Jul 11, 2012 1202 1219 1188 1207 0 +4.16(+0.35%)
Jul 10, 2012 1224 1237 1188 1203 0 -32.25(-2.61%)
Jul 09, 2012 1250 1256 1224 1235 0 -15.53(-1.24%)
Jul 06, 2012 1240 1259 1231 1250 0 -4.74(-0.38%)
Jul 05, 2012 1263 1274 1243 1255 0 -14.06(-1.11%)
Jul 03, 2012 1269 1269 1269 0 +10.73(+0.85%)
Jul 02, 2012 1255 1268 1236 1259 0 +6.17(+0.49%)
Jun 30, 2012 1254 1261 1238 1252 0 -0.95(-0.08%)
Jun 29, 2012 1254 1261 1238 1253 0 +22.18(+1.80%)
Jun 28, 2012 1212 1237 1198 1231 0 +9.66(+0.79%)
Jun 27, 2012 1205 1231 1197 1221 0 +18.07(+1.50%)
Jun 26, 2012 1208 1231 1190 1203 0 +3.75(+0.31%)
Jun 25, 2012 1234 1241 1186 1200 0 -50.07(-4.01%)
Jun 22, 2012 1285 1308 1232 1250 0 -31.49(-2.46%)
Jun 21, 2012 1302 1313 1278 1281 0 -21.28(-1.63%)
Jun 20, 2012 1304 1317 1287 1302 0 -0.77(-0.06%)
Jun 19, 2012 1297 1313 1286 1303 0 +9.70(+0.75%)
Jun 18, 2012 1283 1304 1277 1294 0 +4.23(+0.33%)
Jun 15, 2012 1277 1302 1266 1289 0 +15.73(+1.24%)
Jun 14, 2012 1258 1278 1250 1274 0 +19.91(+1.59%)
Jun 13, 2012 1253 1271 1242 1254 0 -7.27(-0.58%)
Jun 12, 2012 1246 1264 1234 1261 0 +23.54(+1.90%)
Jun 11, 2012 1278 1282 1236 1237 0 -27.62(-2.18%)
Jun 08, 2012 1240 1268 1231 1265 0 +19.40(+1.56%)
Jun 07, 2012 1254 1270 1237 1246 0 +3.36(+0.27%)
Jun 06, 2012 1213 1248 1207 1242 0 +41.51(+3.46%)
Jun 05, 2012 1174 1212 1171 1201 0 +21.68(+1.84%)
Jun 04, 2012 1192 1197 1166 1179 0 -10.85(-0.91%)
Jun 02, 2012 1195 1207 1174 1190 0 +0.00(+0.00%)
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.