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 (%)
Jun 30, 2015 2342 2370 2268 2332 0 -238.41(-9.28%)
Jun 29, 2015 2571 2619 2550 2570 0 +137.14(+5.64%)
Jun 26, 2015 2445 2462 2423 2433 0 -8.83(-0.36%)
Jun 25, 2015 2457 2479 2427 2442 0 -8.37(-0.34%)
Jun 24, 2015 2471 2483 2443 2450 0 -27.36(-1.10%)
Jun 23, 2015 2481 2501 2461 2478 0 +6.95(+0.28%)
Jun 22, 2015 2451 2483 2439 2471 0 +32.17(+1.32%)
Jun 19, 2015 2432 2449 2419 2439 0 +1.83(+0.08%)
Jun 18, 2015 2423 2451 2414 2437 0 +21.01(+0.87%)
Jun 17, 2015 2430 2438 2400 2416 0 -8.78(-0.36%)
Jun 16, 2015 2401 2436 2388 2424 0 +18.32(+0.76%)
Jun 15, 2015 2387 2415 2368 2406 0 -0.33(-0.01%)
Jun 12, 2015 2394 2416 2382 2406 0 +4.72(+0.20%)
Jun 11, 2015 2376 2407 2364 2402 0 +30.36(+1.28%)
Jun 10, 2015 2334 2380 2326 2371 0 +48.40(+2.08%)
Jun 09, 2015 2345 2348 2306 2323 0 -19.22(-0.82%)
Jun 08, 2015 2347 2365 2330 2342 0 -5.47(-0.23%)
Jun 05, 2015 2357 2375 2335 2348 0 -9.25(-0.39%)
Jun 04, 2015 2372 2397 2340 2357 0 -29.05(-1.22%)
Jun 03, 2015 2361 2394 2353 2386 0 +24.68(+1.05%)
Jun 02, 2015 2338 2376 2332 2361 0 +15.62(+0.67%)
Jun 01, 2015 2373 2381 2336 2346 0 -16.31(-0.69%)
May 29, 2015 2361 2391 2348 2362 0 -0.08(-0.00%)
May 28, 2015 2354 2368 2333 2362 0 +7.75(+0.33%)
May 27, 2015 2341 2363 2322 2354 0 +20.31(+0.87%)
May 26, 2015 2344 2355 2315 2334 0 -15.81(-0.67%)
May 22, 2015 2350 2350 2350 2350 0 -3.99(-0.17%)
May 21, 2015 2351 2375 2344 2354 0 -7.14(-0.30%)
May 20, 2015 2349 2372 2341 2361 0 +13.49(+0.57%)
May 19, 2015 2365 2376 2337 2347 0 -33.65(-1.41%)
May 18, 2015 2363 2389 2354 2381 0 +19.57(+0.83%)
May 15, 2015 2379 2395 2348 2362 0 -17.98(-0.76%)
May 14, 2015 2369 2396 2353 2380 0 +21.58(+0.92%)
May 13, 2015 2352 2378 2342 2358 0 +7.21(+0.31%)
May 12, 2015 2349 2365 2314 2351 0 -9.38(-0.40%)
May 11, 2015 2332 2372 2323 2360 0 +24.42(+1.05%)
May 08, 2015 2336 2360 2318 2336 0 +24.15(+1.04%)
May 07, 2015 2281 2322 2269 2312 0 +25.42(+1.11%)
May 06, 2015 2304 2310 2268 2286 0 -13.18(-0.57%)
May 05, 2015 2321 2335 2290 2299 0 -24.16(-1.04%)
May 04, 2015 2323 2341 2310 2323 0 +11.98(+0.52%)
May 01, 2015 2312 2339 2291 2311 0 -3.09(-0.13%)
Apr 30, 2015 2356 2371 2300 2315 0 -44.79(-1.90%)
Apr 29, 2015 2363 2382 2349 2359 0 -16.81(-0.71%)
Apr 28, 2015 2355 2386 2340 2376 0 +16.79(+0.71%)
Apr 27, 2015 2393 2400 2349 2359 0 -25.60(-1.07%)
Apr 24, 2015 2377 2401 2363 2385 0 +12.65(+0.53%)
Apr 23, 2015 2367 2394 2335 2372 0 +11.99(+0.51%)
Apr 22, 2015 2348 2371 2328 2360 0 +17.35(+0.74%)
Apr 21, 2015 2375 2385 2320 2343 0 -7.90(-0.34%)
Apr 20, 2015 2332 2378 2325 2351 0 +55.87(+2.43%)
Apr 17, 2015 2312 2319 2276 2295 0 -30.26(-1.30%)
Apr 16, 2015 2317 2343 2295 2325 0 +9.37(+0.40%)
Apr 15, 2015 2328 2345 2311 2316 0 -9.31(-0.40%)
Apr 14, 2015 2324 2335 2303 2325 0 +2.38(+0.10%)
Apr 13, 2015 2311 2337 2304 2323 0 +11.75(+0.51%)
Apr 10, 2015 2291 2319 2275 2311 0 +27.08(+1.19%)
Apr 09, 2015 2288 2304 2264 2284 0 -8.03(-0.35%)
Apr 08, 2015 2278 2306 2275 2292 0 +15.01(+0.66%)
Apr 07, 2015 2292 2305 2270 2277 0 -16.45(-0.72%)
Apr 06, 2015 2249 2300 2238 2293 0 +28.67(+1.27%)
Apr 02, 2015 2265 2265 2265 2265 0 +25.52(+1.14%)
Apr 01, 2015 2257 2268 2221 2239 0 -14.46(-0.64%)
Mar 31, 2015 2244 2267 2225 2254 0 -0.72(-0.03%)
Mar 30, 2015 2200 2271 2199 2254 0 +65.64(+3.00%)
Mar 27, 2015 2199 2208 2171 2189 0 -11.13(-0.51%)
Mar 26, 2015 2229 2232 2191 2200 0 -35.80(-1.60%)
Mar 25, 2015 2284 2289 2230 2236 0 -46.43(-2.03%)
Mar 24, 2015 2290 2301 2269 2282 0 -8.31(-0.36%)
Mar 23, 2015 2279 2302 2268 2290 0 +12.23(+0.54%)
Mar 20, 2015 2260 2287 2248 2278 0 +30.54(+1.36%)
Mar 19, 2015 2277 2285 2238 2248 0 -38.15(-1.67%)
Mar 18, 2015 2257 2295 2244 2286 0 +28.53(+1.26%)
Mar 17, 2015 2251 2271 2235 2257 0 -4.18(-0.18%)
Mar 16, 2015 2235 2276 2226 2262 0 +34.67(+1.56%)
Mar 13, 2015 2233 2245 2201 2227 0 -10.26(-0.46%)
Mar 12, 2015 2210 2248 2205 2237 0 +41.53(+1.89%)
Mar 11, 2015 2165 2206 2155 2196 0 +29.87(+1.38%)
Mar 10, 2015 2176 2193 2141 2166 0 -21.28(-0.97%)
Mar 09, 2015 2186 2210 2174 2187 0 +4.60(+0.21%)
Mar 06, 2015 2196 2228 2177 2182 0 -24.97(-1.13%)
Mar 05, 2015 2202 2222 2182 2207 0 +6.01(+0.27%)
Mar 04, 2015 2201 2236 2182 2201 0 -20.15(-0.91%)
Mar 03, 2015 2221 2230 2216 2222 0 +16.91(+0.77%)
Mar 02, 2015 2187 2222 2165 2205 0 +21.39(+0.98%)
Feb 27, 2015 2183 2201 2172 2183 0 -5.18(-0.24%)
Feb 26, 2015 2183 2200 2179 2188 0 +8.03(+0.37%)
Feb 25, 2015 2188 2195 2174 2180 0 -5.94(-0.27%)
Feb 24, 2015 2158 2195 2149 2186 0 +26.39(+1.22%)
Feb 23, 2015 2157 2167 2137 2160 0 -0.41(-0.02%)
Feb 20, 2015 2143 2167 2130 2160 0 +12.34(+0.57%)
Feb 19, 2015 2145 2160 2123 2148 0 +1.21(+0.06%)
Feb 18, 2015 2162 2173 2128 2147 0 -22.66(-1.04%)
Feb 17, 2015 2180 2187 2154 2169 0 -8.81(-0.40%)
Feb 13, 2015 2178 2178 2178 2178 0 -0.83(-0.04%)
Feb 12, 2015 2166 2207 2141 2179 0 +7.92(+0.36%)
Feb 11, 2015 2175 2190 2150 2171 0 -4.99(-0.23%)
Feb 10, 2015 2171 2191 2138 2176 0 +16.61(+0.77%)
Feb 09, 2015 2170 2187 2148 2160 0 -18.83(-0.86%)
Feb 06, 2015 2178 2205 2166 2178 0 +5.54(+0.25%)
Feb 05, 2015 2154 2181 2146 2173 0 +23.23(+1.08%)
Feb 04, 2015 2144 2172 2132 2150 0 -7.26(-0.34%)
Feb 03, 2015 2102 2161 2100 2157 0 +61.52(+2.94%)
Feb 02, 2015 2056 2102 2041 2095 0 +41.98(+2.04%)
Jan 30, 2015 2077 2091 2045 2053 0 -39.39(-1.88%)
Jan 29, 2015 2070 2103 2056 2093 0 +25.88(+1.25%)
Jan 28, 2015 2130 2139 2064 2067 0 -52.92(-2.50%)
Jan 27, 2015 2117 2138 2102 2120 0 -21.01(-0.98%)
Jan 26, 2015 2108 2154 2086 2141 0 +28.36(+1.34%)
Jan 23, 2015 2137 2159 2099 2112 0 -25.87(-1.21%)
Jan 22, 2015 2093 2147 2062 2138 0 +47.11(+2.25%)
Jan 21, 2015 2088 2111 2061 2091 0 +0.88(+0.04%)
Jan 20, 2015 2128 2144 2079 2090 0 -9.95(-0.47%)
Jan 16, 2015 2068 2110 2062 2100 0 +28.09(+1.36%)
Jan 15, 2015 2072 2096 2066 2072 0 -28.33(-1.35%)
Jan 14, 2015 2085 2121 2058 2100 0 -6.08(-0.29%)
Jan 13, 2015 2107 2107 2107 2107 0 +5.22(+0.25%)
Jan 12, 2015 2109 2117 2083 2101 0 -7.82(-0.37%)
Jan 09, 2015 2131 2141 2095 2109 0 -26.49(-1.24%)
Jan 08, 2015 2127 2160 2109 2136 0 +20.52(+0.97%)
Jan 07, 2015 2167 2182 2035 2115 0 -34.01(-1.58%)
Jan 06, 2015 2199 2206 2113 2149 0 -45.40(-2.07%)
Jan 05, 2015 2218 2228 2174 2195 0 -30.91(-1.39%)
Jan 02, 2015 2224 2244 2187 2225 0 +11.89(+0.54%)
Dec 31, 2014 2214 2214 2214 2214 0 -14.55(-0.65%)
Dec 30, 2014 2226 2245 2219 2228 0 -1.60(-0.07%)
Dec 29, 2014 2227 2255 2218 2230 0 -0.07(-0.00%)
Dec 26, 2014 2226 2244 2219 2230 0 +13.35(+0.60%)
Dec 24, 2014 2216 2216 2216 2216 0 +18.53(+0.84%)
Dec 23, 2014 2194 2223 2177 2198 0 +37.00(+1.71%)
Dec 22, 2014 2167 2203 2139 2161 0 +0.41(+0.02%)
Dec 19, 2014 2169 2189 2148 2160 0 -6.32(-0.29%)
Dec 18, 2014 2183 2197 2144 2167 0 +8.79(+0.41%)
Dec 17, 2014 2116 2163 2098 2158 0 +48.87(+2.32%)
Dec 16, 2014 2109 2146 2107 2109 0 -29.15(-1.36%)
Dec 15, 2014 2164 2175 2106 2138 0 -12.61(-0.59%)
Dec 12, 2014 2176 2200 2142 2151 0 -45.33(-2.06%)
Dec 11, 2014 2190 2234 2175 2196 0 +12.36(+0.57%)
Dec 10, 2014 2240 2247 2180 2184 0 -60.73(-2.71%)
Dec 09, 2014 2226 2260 2204 2245 0 -3.46(-0.15%)
Dec 08, 2014 2237 2289 2227 2248 0 +9.23(+0.41%)
Dec 05, 2014 2249 2275 2226 2239 0 -3.81(-0.17%)
Dec 04, 2014 2246 2271 2227 2243 0 -6.43(-0.29%)
Dec 03, 2014 2232 2268 2225 2249 0 +8.33(+0.37%)
Dec 02, 2014 2244 2269 2227 2241 0 -2.05(-0.09%)
Dec 01, 2014 2256 2266 2228 2243 0 -23.58(-1.04%)
Nov 28, 2014 2275 2290 2255 2266 0 -12.09(-0.53%)
Nov 26, 2014 2278 2278 2278 2278 0 +7.05(+0.31%)
Nov 25, 2014 2265 2284 2258 2271 0 +10.69(+0.47%)
Nov 24, 2014 2251 2283 2233 2261 0 +8.56(+0.38%)
Nov 21, 2014 2284 2289 2239 2252 0 -6.33(-0.28%)
Nov 20, 2014 2206 2270 2197 2259 0 +43.77(+1.98%)
Nov 19, 2014 2252 2254 2208 2215 0 -36.52(-1.62%)
Nov 18, 2014 2244 2284 2232 2251 0 +11.18(+0.50%)
Nov 17, 2014 2238 2266 2221 2240 0 +17.72(+0.80%)
Nov 14, 2014 2230 2240 2206 2222 0 -8.04(-0.36%)
Nov 13, 2014 2250 2257 2215 2230 0 -15.00(-0.67%)
Nov 12, 2014 2225 2254 2213 2245 0 +14.05(+0.63%)
Nov 11, 2014 2225 2245 2202 2231 0 +7.61(+0.34%)
Nov 10, 2014 2221 2242 2202 2224 0 +4.54(+0.20%)
Nov 07, 2014 2200 2229 2186 2219 0 +15.91(+0.72%)
Nov 06, 2014 2193 2222 2170 2203 0 +9.66(+0.44%)
Nov 05, 2014 2200 2212 2174 2194 0 +0.72(+0.03%)
Nov 04, 2014 2175 2206 2164 2193 0 +10.17(+0.47%)
Nov 03, 2014 2210 2218 2174 2183 0 -19.15(-0.87%)
Oct 31, 2014 2196 2218 2180 2202 0 +33.90(+1.56%)
Oct 30, 2014 2155 2179 2135 2168 0 +33.77(+1.58%)
Oct 28, 2014 2103 2147 2091 2134 0 +38.08(+1.82%)
Oct 27, 2014 2096 2106 2096 2096 0 -4.86(-0.23%)
Oct 24, 2014 2076 2116 2057 2101 0 +24.86(+1.20%)
Oct 23, 2014 2067 2108 2042 2076 0 -23.09(-1.10%)
Oct 21, 2014 2090 2122 2066 2099 0 +18.86(+0.91%)
Oct 20, 2014 2056 2080 2044 2080 0 +20.32(+0.99%)
Oct 17, 2014 2050 2091 2022 2060 0 +38.32(+1.90%)
Oct 16, 2014 1950 2041 1941 2022 0 +46.70(+2.36%)
Oct 15, 2014 1948 1989 1882 1975 0 +21.47(+1.10%)
Oct 14, 2014 1944 1984 1934 1954 0 +20.03(+1.04%)
Oct 13, 2014 1941 1961 1928 1934 0 -16.85(-0.86%)
Oct 10, 2014 1946 1991 1932 1950 0 -2.03(-0.10%)
Oct 09, 2014 2005 2017 1940 1952 0 -54.91(-2.74%)
Oct 08, 2014 1975 2011 1953 2007 0 +31.48(+1.59%)
Oct 07, 2014 1993 2007 1965 1976 0 -24.93(-1.25%)
Oct 06, 2014 2026 2041 1997 2001 0 -21.58(-1.07%)
Oct 03, 2014 2013 2037 2005 2022 0 +28.69(+1.44%)
Oct 02, 2014 1975 2008 1955 1994 0 +19.29(+0.98%)
Oct 01, 2014 1991 1998 1957 1974 0 -18.62(-0.93%)
Sep 30, 2014 2012 2027 1983 1993 0 -22.88(-1.13%)
Sep 29, 2014 2010 2030 1996 2016 0 -12.27(-0.60%)
Sep 26, 2014 2014 2036 2004 2028 0 +16.79(+0.83%)
Sep 25, 2014 2027 2037 2002 2011 0 -150.52(-6.96%)
Sep 19, 2014 2114 2123 2063 2162 0 +53.44(+2.53%)
Sep 18, 2014 2114 2132 2096 2108 0 +0.59(+0.03%)
Sep 17, 2014 2092 2135 2085 2108 0 +23.08(+1.11%)
Sep 16, 2014 2092 2113 2077 2085 0 -10.49(-0.50%)
Sep 15, 2014 2104 2114 2077 2095 0 -10.23(-0.49%)
Sep 12, 2014 2114 2132 2096 2105 0 -8.78(-0.42%)
Sep 11, 2014 2086 2126 2080 2114 0 +19.20(+0.92%)
Sep 10, 2014 2088 2106 2073 2095 0 +6.46(+0.31%)
Sep 09, 2014 2112 2116 2075 2089 0 -27.91(-1.32%)
Sep 08, 2014 2096 2129 2075 2117 0 +21.66(+1.03%)
Sep 05, 2014 2099 2107 2072 2095 0 -5.44(-0.26%)
Sep 04, 2014 2105 2137 2092 2100 0 -3.16(-0.15%)
Sep 03, 2014 2132 2146 2098 2103 0 -32.53(-1.52%)
Sep 02, 2014 2144 2167 2127 2136 0 -4.49(-0.21%)
Aug 29, 2014 2140 2140 2140 0 +20.24(+0.95%)
Aug 28, 2014 2121 2132 2100 2120 0 -12.13(-0.57%)
Aug 27, 2014 2126 2147 2123 2132 0 +5.22(+0.25%)
Aug 26, 2014 2115 2140 2108 2127 0 +13.02(+0.62%)
Aug 25, 2014 2102 2141 2103 2114 0 -0.43(-0.02%)
Aug 22, 2014 2094 2125 2081 2115 0 +15.64(+0.75%)
Aug 21, 2014 2096 2109 2083 2099 0 +4.95(+0.24%)
Aug 20, 2014 2102 2113 2078 2094 0 -17.50(-0.83%)
Aug 19, 2014 2104 2130 2093 2111 0 +11.04(+0.53%)
Aug 18, 2014 2091 2115 2075 2100 0 +22.89(+1.10%)
Aug 15, 2014 2071 2096 2046 2078 0 +26.86(+1.31%)
Aug 14, 2014 2018 2061 2015 2051 0 +35.49(+1.76%)
Aug 13, 2014 1994 2028 1980 2015 0 +27.75(+1.40%)
Aug 12, 2014 1996 2006 1972 1987 0 -12.70(-0.63%)
Aug 11, 2014 2003 2077 1991 2000 0 +9.15(+0.46%)
Aug 08, 2014 1982 2014 1958 1991 0 +5.92(+0.30%)
Aug 07, 2014 1995 2037 1961 1985 0 +31.08(+1.59%)
Aug 06, 2014 1920 1960 1913 1954 0 +25.21(+1.31%)
Aug 05, 2014 1928 1962 1901 1929 0 -10.08(-0.52%)
Aug 04, 2014 1933 1950 1896 1939 0 +7.38(+0.38%)
Aug 01, 2014 1934 1958 1898 1931 0 -6.04(-0.31%)
Jul 31, 2014 1988 1992 1924 1938 0 -181.28(-8.56%)
Jul 23, 2014 2098 2127 2087 2119 0 +21.10(+1.01%)
Jul 22, 2014 2091 2112 2079 2098 0 +14.30(+0.69%)
Jul 21, 2014 2086 2102 2068 2083 0 -11.99(-0.57%)
Jul 18, 2014 2061 2107 2057 2095 0 +36.69(+1.78%)
Jul 17, 2014 2060 2109 2041 2059 0 -15.75(-0.76%)
Jul 16, 2014 2112 2124 2047 2074 0 -51.84(-2.44%)
Jul 15, 2014 2139 2151 2102 2126 0 -10.48(-0.49%)
Jul 14, 2014 2136 2165 2113 2137 0 +15.63(+0.74%)
Jul 11, 2014 2094 2157 2089 2121 0 -72.52(-3.31%)
Jul 10, 2014 2138 2209 2121 2194 0 +16.96(+0.78%)
Jul 09, 2014 2187 2199 2158 2177 0 +2.06(+0.09%)
Jul 08, 2014 2202 2217 2155 2175 0 -32.47(-1.47%)
Jul 07, 2014 2245 2258 2195 2207 0 -48.97(-2.17%)
Jul 03, 2014 2256 2256 2256 0 -13.43(-0.59%)
Jul 02, 2014 2282 2315 2264 2270 0 -33.00(-1.43%)
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.