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 (%)
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%)
Jul 01, 2014 1356 2331 2288 2302 0 +7.29(+0.32%)
Jun 30, 2014 2307 2345 2278 2295 0 -20.77(-0.90%)
Jun 27, 2014 2306 2336 2290 2316 0 +1.51(+0.07%)
Jun 26, 2014 2324 2340 2300 2314 0 -9.25(-0.40%)
Jun 25, 2014 2314 2355 2295 2324 0 -18.88(-0.81%)
Jun 24, 2014 2357 2393 2332 2343 0 -17.31(-0.73%)
Jun 23, 2014 2359 2395 2330 2360 0 +7.48(+0.32%)
Jun 20, 2014 2350 2375 2332 2352 0 +1.65(+0.07%)
Jun 19, 2014 2382 2389 2334 2351 0 -31.34(-1.32%)
Jun 18, 2014 2368 2406 2346 2382 0 +14.09(+0.60%)
Jun 17, 2014 2333 2394 2318 2368 0 +34.25(+1.47%)
Jun 16, 2014 2342 2359 2322 2334 0 -9.01(-0.38%)
Jun 13, 2014 2348 2359 2331 2343 0 -0.13(-0.01%)
Jun 12, 2014 2349 2364 2330 2343 0 -13.10(-0.56%)
Jun 11, 2014 2368 2382 2347 2356 0 -20.11(-0.85%)
Jun 10, 2014 2386 2400 2367 2376 0 -16.10(-0.67%)
Jun 06, 2014 2379 2408 2376 2392 0 +22.90(+0.97%)
Jun 05, 2014 2332 2381 2321 2369 0 +43.42(+1.87%)
Jun 04, 2014 2275 2340 2268 2326 0 +52.59(+2.31%)
Jun 03, 2014 2291 2305 2258 2273 0 -28.02(-1.22%)
Jun 02, 2014 2312 2320 2274 2301 0 -9.35(-0.40%)
May 30, 2014 2317 2335 2296 2311 0 -6.74(-0.29%)
May 29, 2014 2318 2327 2294 2317 0 +4.19(+0.18%)
May 28, 2014 2309 2331 2296 2313 0 +4.91(+0.21%)
May 27, 2014 2305 2323 2292 2308 0 +15.37(+0.67%)
May 23, 2014 2293 2293 2293 0 -7.60(-0.33%)
May 22, 2014 2280 2309 2271 2301 0 +18.90(+0.83%)
May 21, 2014 2301 2316 2264 2282 0 -7.71(-0.34%)
May 20, 2014 2304 2317 2271 2289 0 -15.88(-0.69%)
May 19, 2014 2282 2321 2277 2305 0 +18.05(+0.79%)
May 16, 2014 2295 2303 2259 2287 0 -6.20(-0.27%)
May 15, 2014 2334 2338 2267 2293 0 -51.16(-2.18%)
May 14, 2014 2370 2380 2330 2345 0 -24.90(-1.05%)
May 13, 2014 2373 2395 2349 2369 0 +4.06(+0.17%)
May 12, 2014 2345 2384 2338 2365 0 +31.70(+1.36%)
May 09, 2014 2329 2351 2311 2334 0 +0.28(+0.01%)
May 08, 2014 2342 2382 2321 2333 0 -6.82(-0.29%)
May 07, 2014 2320 2354 2295 2340 0 +34.50(+1.50%)
May 06, 2014 2319 2337 2291 2306 0 -20.23(-0.87%)
May 05, 2014 2302 2342 2278 2326 0 +5.02(+0.22%)
May 02, 2014 2292 2343 2283 2321 0 +34.63(+1.51%)
May 01, 2014 2270 2300 2228 2286 0 +22.96(+1.01%)
Apr 30, 2014 2240 2272 2216 2263 0 +18.99(+0.85%)
Apr 29, 2014 2220 2258 2205 2244 0 +35.45(+1.60%)
Apr 28, 2014 2239 2255 2176 2209 0 -23.13(-1.04%)
Apr 25, 2014 2252 2268 2217 2232 0 -28.38(-1.26%)
Apr 24, 2014 2274 2308 2232 2260 0 -10.85(-0.48%)
Apr 23, 2014 2279 2296 2257 2271 0 -6.62(-0.29%)
Apr 22, 2014 2240 2289 2232 2278 0 +55.37(+2.49%)
Apr 21, 2014 2229 2240 2205 2223 0 -4.03(-0.18%)
Apr 17, 2014 2227 2227 2227 0 -1.93(-0.09%)
Apr 16, 2014 2235 2252 2204 2228 0 +8.17(+0.37%)
Apr 15, 2014 2198 2237 2174 2220 0 +26.75(+1.22%)
Apr 14, 2014 2240 2256 2172 2194 0 -28.52(-1.28%)
Apr 11, 2014 2230 2254 2204 2222 0 -28.35(-1.26%)
Apr 10, 2014 2302 2307 2232 2250 0 -53.65(-2.33%)
Apr 09, 2014 2267 2315 2252 2304 0 +44.58(+1.97%)
Apr 08, 2014 2226 2271 2208 2260 0 +41.08(+1.85%)
Apr 07, 2014 2260 2269 2212 2218 0 -51.29(-2.26%)
Apr 04, 2014 2327 2344 2265 2270 0 -38.95(-1.69%)
Apr 03, 2014 2332 2343 2297 2309 0 -23.97(-1.03%)
Apr 02, 2014 2335 2350 2313 2333 0 -1.73(-0.07%)
Apr 01, 2014 2302 2350 2286 2334 0 +31.34(+1.36%)
Mar 31, 2014 2277 2312 2267 2303 0 +47.67(+2.11%)
Mar 28, 2014 2252 2292 2243 2255 0 +11.79(+0.53%)
Mar 27, 2014 2252 2274 2221 2244 0 -7.18(-0.32%)
Mar 26, 2014 2304 2313 2247 2251 0 -35.39(-1.55%)
Mar 25, 2014 2298 2323 2272 2286 0 +0.78(+0.03%)
Mar 24, 2014 2318 2334 2268 2285 0 -25.26(-1.09%)
Mar 21, 2014 2329 2350 2293 2311 0 -10.62(-0.46%)
Mar 20, 2014 2306 2338 2285 2321 0 +11.75(+0.51%)
Mar 19, 2014 2344 2354 2292 2309 0 -30.60(-1.31%)
Mar 18, 2014 2315 2361 2308 2340 0 +26.54(+1.15%)
Mar 17, 2014 2317 2347 2300 2314 0 +10.57(+0.46%)
Mar 14, 2014 2291 2325 2271 2303 0 +6.84(+0.30%)
Mar 13, 2014 2346 2352 2282 2296 0 -53.29(-2.27%)
Mar 12, 2014 2329 2360 2317 2349 0 +8.44(+0.36%)
Mar 11, 2014 2373 2402 2326 2341 0 -31.66(-1.33%)
Mar 10, 2014 2381 2389 2342 2373 0 -11.22(-0.47%)
Mar 07, 2014 2411 2415 2365 2384 0 -11.91(-0.50%)
Mar 06, 2014 2379 2415 2361 2396 0 +20.90(+0.88%)
Mar 05, 2014 2375 2394 2348 2375 0 -3.49(-0.15%)
Mar 04, 2014 2346 2398 2331 2378 0 +86.55(+3.78%)
Mar 03, 2014 2302 2318 2266 2292 0 -35.14(-1.51%)
Feb 28, 2014 2332 2365 2309 2327 0 -2.52(-0.11%)
Feb 27, 2014 2320 2341 2299 2329 0 +7.97(+0.34%)
Feb 26, 2014 2299 2339 2290 2322 0 +25.41(+1.11%)
Feb 25, 2014 2313 2329 2283 2296 0 -11.70(-0.51%)
Feb 24, 2014 2305 2331 2292 2308 0 +8.00(+0.35%)
Feb 21, 2014 2297 2326 2276 2300 0 +7.60(+0.33%)
Feb 20, 2014 2283 2308 2261 2292 0 +12.01(+0.53%)
Feb 19, 2014 2306 2333 2271 2280 0 -37.10(-1.60%)
Feb 18, 2014 2294 2327 2279 2317 0 +35.20(+1.54%)
Feb 14, 2014 2282 2282 2282 0 +2.63(+0.12%)
Feb 13, 2014 2234 2296 2213 2279 0 +46.39(+2.08%)
Feb 12, 2014 2240 2263 2214 2233 0 +4.42(+0.20%)
Feb 11, 2014 2203 2244 2183 2229 0 +33.29(+1.52%)
Feb 10, 2014 2181 2213 2166 2195 0 +11.72(+0.54%)
Feb 07, 2014 2170 2194 2149 2184 0 +24.39(+1.13%)
Feb 06, 2014 2160 2195 2147 2159 0 +4.81(+0.22%)
Feb 05, 2014 2139 2171 2104 2154 0 +29.54(+1.39%)
Feb 04, 2014 2136 2154 2087 2125 0 -1.48(-0.07%)
Feb 03, 2014 2187 2219 2115 2126 0 -67.70(-3.09%)
Jan 31, 2014 2133 2217 2122 2194 0 +27.32(+1.26%)
Jan 30, 2014 2155 2177 2138 2167 0 +34.06(+1.60%)
Jan 29, 2014 2153 2175 2122 2133 0 -40.38(-1.86%)
Jan 28, 2014 2158 2197 2141 2173 0 +18.11(+0.84%)
Jan 27, 2014 2163 2186 2103 2155 0 +6.46(+0.30%)
Jan 24, 2014 2232 2239 2142 2149 0 -102.57(-4.56%)
Jan 23, 2014 2275 2296 2220 2251 0 -20.00(-0.88%)
Jan 22, 2014 2252 2286 2242 2271 0 +25.01(+1.11%)
Jan 21, 2014 2281 2303 2221 2246 0 -22.70(-1.00%)
Jan 17, 2014 2269 2269 2269 0 -15.11(-0.66%)
Jan 16, 2014 2263 2292 2249 2284 0 +22.10(+0.98%)
Jan 15, 2014 2246 2280 2234 2262 0 +15.74(+0.70%)
Jan 14, 2014 2240 2267 2218 2246 0 +17.83(+0.80%)
Jan 13, 2014 2267 2284 2214 2228 0 -41.91(-1.85%)
Jan 10, 2014 2260 2286 2239 2270 0 +12.22(+0.54%)
Jan 09, 2014 2266 2278 2231 2258 0 +2.33(+0.10%)
Jan 08, 2014 2235 2273 2214 2256 0 +23.58(+1.06%)
Jan 07, 2014 2231 2253 2212 2232 0 +10.55(+0.47%)
Jan 06, 2014 2262 2269 2213 2221 0 -31.59(-1.40%)
Jan 03, 2014 2262 2282 2240 2253 0 +5.88(+0.26%)
Jan 02, 2014 2260 2278 2231 2247 0 -22.06(-0.97%)
Dec 31, 2013 2269 2269 2269 0 +7.27(+0.32%)
Dec 30, 2013 2258 2288 2244 2262 0 -0.19(-0.01%)
Dec 27, 2013 2276 2287 2243 2262 0 -7.66(-0.34%)
Dec 26, 2013 2290 2323 2267 2270 0 -11.38(-0.50%)
Dec 24, 2013 2281 2281 2281 0 +37.35(+1.66%)
Dec 23, 2013 2223 2255 2203 2244 0 +35.78(+1.62%)
Dec 20, 2013 2179 2226 2172 2208 0 +33.14(+1.52%)
Dec 19, 2013 2186 2202 2162 2175 0 -17.65(-0.80%)
Dec 18, 2013 2151 2196 2122 2193 0 +46.17(+2.15%)
Dec 17, 2013 2158 2170 2134 2146 0 -9.31(-0.43%)
Dec 16, 2013 2149 2176 2129 2156 0 +11.46(+0.53%)
Dec 13, 2013 2156 2169 2124 2144 0 -2.39(-0.11%)
Dec 12, 2013 2126 2166 2110 2147 0 +6.78(+0.32%)
Dec 11, 2013 2191 2203 2133 2140 0 -54.40(-2.48%)
Dec 10, 2013 2211 2241 2182 2194 0 -1.76(-0.08%)
Dec 09, 2013 2171 2217 2160 2196 0 +24.97(+1.15%)
Dec 06, 2013 2174 2197 2154 2171 0 +13.97(+0.65%)
Dec 05, 2013 2171 2189 2143 2157 0 -6.19(-0.29%)
Dec 04, 2013 2143 2184 2125 2163 0 +14.91(+0.69%)
Dec 03, 2013 2156 2172 2130 2148 0 -19.26(-0.89%)
Dec 02, 2013 2180 2203 2152 2168 0 -18.42(-0.84%)
Nov 29, 2013 2180 2204 2170 2186 0 +7.40(+0.34%)
Nov 27, 2013 2179 2179 2179 0 +2.23(+0.10%)
Nov 26, 2013 2152 2182 2136 2176 0 +27.08(+1.26%)
Nov 25, 2013 2151 2170 2122 2149 0 +4.30(+0.20%)
Nov 22, 2013 2139 2157 2125 2145 0 +11.33(+0.53%)
Nov 21, 2013 2109 2149 2101 2134 0 +32.27(+1.54%)
Nov 20, 2013 2110 2135 2088 2101 0 +4.58(+0.22%)
Nov 19, 2013 2100 2126 2083 2097 0 -7.41(-0.35%)
Nov 18, 2013 2131 2155 2101 2104 0 -21.35(-1.00%)
Nov 15, 2013 2116 2139 2101 2126 0 +7.11(+0.34%)
Nov 14, 2013 2087 2130 2078 2118 0 +70.80(+3.46%)
Nov 12, 2013 2063 2080 2036 2048 0 -21.41(-1.03%)
Nov 11, 2013 2058 2076 2040 2069 0 +14.60(+0.71%)
Nov 08, 2013 2034 2070 2018 2054 0 +20.19(+0.99%)
Nov 07, 2013 2110 2116 2025 2034 0 -68.70(-3.27%)
Nov 06, 2013 2127 2135 2086 2103 0 -12.75(-0.60%)
Nov 05, 2013 2121 2144 2102 2116 0 -2.84(-0.13%)
Nov 04, 2013 2113 2133 2095 2119 0 +13.65(+0.65%)
Nov 01, 2013 2113 2123 2079 2105 0 -10.44(-0.49%)
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%)
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.