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 (%)
Sep 26, 2016 2171 2176 2134 2147 0 -39.21(-1.79%)
Sep 23, 2016 2199 2211 2182 2186 0 -21.18(-0.96%)
Sep 22, 2016 2200 2217 2189 2207 0 +17.47(+0.80%)
Sep 21, 2016 2170 2198 2159 2190 0 +25.91(+1.20%)
Sep 20, 2016 2197 2201 2160 2164 0 -14.93(-0.69%)
Sep 19, 2016 2176 2200 2166 2179 0 +14.31(+0.66%)
Sep 16, 2016 2172 2177 2152 2164 0 -20.77(-0.95%)
Sep 15, 2016 2168 2195 2162 2185 0 +11.06(+0.51%)
Sep 14, 2016 2188 2199 2163 2174 0 -15.59(-0.71%)
Sep 13, 2016 2210 2216 2165 2190 0 -43.34(-1.94%)
Sep 12, 2016 2201 2239 2178 2233 0 +15.90(+0.72%)
Sep 09, 2016 2249 2255 2210 2217 0 -41.76(-1.85%)
Sep 08, 2016 2255 2276 2242 2259 0 +0.75(+0.03%)
Sep 07, 2016 2245 2265 2233 2258 0 +16.27(+0.73%)
Sep 06, 2016 2269 2272 2228 2242 0 -25.18(-1.11%)
Sep 02, 2016 2267 2267 2267 2267 0 +14.87(+0.66%)
Sep 01, 2016 2255 2270 2224 2252 0 +1.77(+0.08%)
Aug 31, 2016 2251 2265 2226 2250 0 -14.43(-0.64%)
Aug 30, 2016 2254 2269 2244 2265 0 +11.38(+0.51%)
Aug 29, 2016 2238 2264 2229 2253 0 +19.90(+0.89%)
Aug 26, 2016 2243 2255 2209 2233 0 -4.57(-0.20%)
Aug 25, 2016 2228 2257 2223 2238 0 +4.81(+0.22%)
Aug 24, 2016 2245 2255 2222 2233 0 -10.36(-0.46%)
Aug 23, 2016 2235 2258 2228 2244 0 +15.93(+0.72%)
Aug 22, 2016 2215 2236 2197 2228 0 +5.36(+0.24%)
Aug 19, 2016 2223 2235 2209 2222 0 -9.96(-0.45%)
Aug 18, 2016 2210 2236 2201 2232 0 +25.89(+1.17%)
Aug 17, 2016 2212 2222 2185 2206 0 -11.18(-0.50%)
Aug 16, 2016 2226 2246 2202 2217 0 -14.59(-0.65%)
Aug 15, 2016 2214 2243 2200 2232 0 +31.79(+1.44%)
Aug 12, 2016 2186 2211 2174 2200 0 +15.45(+0.71%)
Aug 11, 2016 2184 2204 2172 2185 0 +2.95(+0.14%)
Aug 10, 2016 2201 2212 2169 2182 0 -21.63(-0.98%)
Aug 09, 2016 2206 2222 2190 2204 0 -2.19(-0.10%)
Aug 08, 2016 2217 2231 2199 2206 0 -12.31(-0.56%)
Aug 05, 2016 2205 2227 2187 2218 0 +32.12(+1.47%)
Aug 04, 2016 2182 2205 2173 2186 0 +1.50(+0.07%)
Aug 03, 2016 2156 2195 2154 2184 0 +31.55(+1.47%)
Aug 02, 2016 2171 2182 2139 2153 0 -18.67(-0.86%)
Aug 01, 2016 2182 2202 2158 2172 0 -10.55(-0.48%)
Jul 29, 2016 2183 2200 2156 2182 0 -8.80(-0.40%)
Jul 28, 2016 2178 2204 2156 2191 0 +13.62(+0.63%)
Jul 27, 2016 2182 2198 2159 2177 0 -3.93(-0.18%)
Jul 26, 2016 2169 2194 2158 2181 0 +13.74(+0.63%)
Jul 25, 2016 2162 2191 2138 2167 0 +25.60(+1.20%)
Jul 22, 2016 2121 2153 2112 2142 0 +22.04(+1.04%)
Jul 21, 2016 2122 2138 2107 2120 0 -0.88(-0.04%)
Jul 20, 2016 2136 2154 2109 2121 0 +2.13(+0.10%)
Jul 19, 2016 2127 2161 2103 2119 0 +30.14(+1.44%)
Jul 18, 2016 2092 2102 2077 2088 0 -1.86(-0.09%)
Jul 15, 2016 2098 2106 2068 2090 0 +3.82(+0.18%)
Jul 14, 2016 2082 2110 2069 2086 0 +20.81(+1.01%)
Jul 13, 2016 2071 2081 2043 2066 0 -4.31(-0.21%)
Jul 12, 2016 2061 2083 2045 2070 0 +32.15(+1.58%)
Jul 11, 2016 2025 2058 2016 2038 0 +28.47(+1.42%)
Jul 08, 2016 2009 2015 1962 2009 0 +47.88(+2.44%)
Jul 07, 2016 1965 1990 1946 1961 0 +4.48(+0.23%)
Jul 06, 2016 1957 1957 1957 1957 0 +25.35(+1.31%)
Jul 05, 2016 1958 1973 1912 1932 0 -42.52(-2.15%)
Jul 01, 2016 1974 1974 1974 1974 0 +6.58(+0.33%)
Jun 30, 2016 1973 1993 1924 1968 0 +38.96(+2.02%)
Jun 29, 2016 1907 1937 1887 1929 0 +47.39(+2.52%)
Jun 28, 2016 1868 1895 1846 1881 0 +55.09(+3.02%)
Jun 27, 2016 1890 1903 1813 1826 0 -84.14(-4.40%)
Jun 24, 2016 1905 1959 1893 1910 0 -93.72(-4.68%)
Jun 23, 2016 1989 2010 1980 2004 0 +37.88(+1.93%)
Jun 22, 2016 1952 1997 1944 1966 0 +21.58(+1.11%)
Jun 21, 2016 1928 1954 1894 1945 0 +17.23(+0.89%)
Jun 20, 2016 1957 1978 1918 1927 0 -2.57(-0.13%)
Jun 17, 2016 1908 1946 1896 1930 0 +20.69(+1.08%)
Jun 16, 2016 1914 1923 1878 1909 0 -13.55(-0.70%)
Jun 15, 2016 1939 1964 1912 1923 0 -10.19(-0.53%)
Jun 14, 2016 1963 1978 1915 1933 0 -34.77(-1.77%)
Jun 13, 2016 2004 2024 1961 1968 0 -42.92(-2.13%)
Jun 10, 2016 2011 2037 1995 2011 0 -24.69(-1.21%)
Jun 09, 2016 2036 2058 2002 2035 0 -7.91(-0.39%)
Jun 08, 2016 2041 2060 2020 2043 0 -0.65(-0.03%)
Jun 07, 2016 2044 2061 2034 2044 0 +3.99(+0.20%)
Jun 06, 2016 2038 2058 2026 2040 0 +2.52(+0.12%)
Jun 03, 2016 2055 2058 2007 2037 0 -28.40(-1.37%)
Jun 02, 2016 2070 2078 2047 2066 0 -13.31(-0.64%)
Jun 01, 2016 2066 2086 2034 2079 0 -4.05(-0.19%)
May 31, 2016 2103 2113 2070 2083 0 -9.94(-0.47%)
May 27, 2016 2093 2093 2093 2093 0 +17.57(+0.85%)
May 26, 2016 2089 2094 2066 2075 0 -6.03(-0.29%)
May 25, 2016 2068 2091 2058 2081 0 +17.69(+0.86%)
May 24, 2016 2047 2079 2035 2064 0 +24.46(+1.20%)
May 23, 2016 2057 2067 2024 2039 0 -17.10(-0.83%)
May 20, 2016 2035 2072 2029 2056 0 +32.65(+1.61%)
May 19, 2016 2031 2050 2002 2024 0 -14.83(-0.73%)
May 18, 2016 1978 2051 1970 2039 0 +57.45(+2.90%)
May 17, 2016 2007 2024 1967 1981 0 -23.08(-1.15%)
May 16, 2016 2011 2029 1995 2004 0 -2.75(-0.14%)
May 13, 2016 2041 2057 1993 2007 0 -38.65(-1.89%)
May 12, 2016 2069 2083 2028 2046 0 -12.93(-0.63%)
May 11, 2016 2085 2099 2052 2059 0 -33.95(-1.62%)
May 10, 2016 2061 2100 2049 2093 0 +35.73(+1.74%)
May 09, 2016 2042 2069 2030 2057 0 +8.80(+0.43%)
May 06, 2016 2039 2068 2025 2048 0 -6.76(-0.33%)
May 05, 2016 2048 2076 2033 2055 0 +14.68(+0.72%)
May 04, 2016 2049 2075 2020 2040 0 -24.69(-1.20%)
May 03, 2016 2090 2096 2041 2065 0 -44.02(-2.09%)
May 02, 2016 2097 2128 2079 2109 0 +21.89(+1.05%)
Apr 29, 2016 2104 2117 2057 2087 0 -16.28(-0.77%)
Apr 28, 2016 2078 2133 2069 2103 0 +0.73(+0.03%)
Apr 27, 2016 2092 2131 2079 2102 0 +13.37(+0.64%)
Apr 26, 2016 2076 2105 2064 2089 0 +16.89(+0.82%)
Apr 25, 2016 2083 2097 2048 2072 0 -20.38(-0.97%)
Apr 22, 2016 2085 2111 2071 2093 0 +8.24(+0.40%)
Apr 21, 2016 2110 2129 2077 2084 0 -26.03(-1.23%)
Apr 20, 2016 2059 2128 2049 2110 0 +45.74(+2.22%)
Apr 19, 2016 2100 2126 2059 2065 0 -43.92(-2.08%)
Apr 18, 2016 2090 2120 2077 2109 0 +8.56(+0.41%)
Apr 15, 2016 2103 2121 2091 2100 0 -7.89(-0.37%)
Apr 14, 2016 2107 2126 2095 2108 0 -0.13(-0.01%)
Apr 13, 2016 2075 2122 2069 2108 0 +43.84(+2.12%)
Apr 12, 2016 2014 2075 2003 2064 0 +55.64(+2.77%)
Apr 11, 2016 2042 2055 2003 2009 0 -26.81(-1.32%)
Apr 08, 2016 2037 2073 2022 2035 0 +14.32(+0.71%)
Apr 07, 2016 2031 2048 2008 2021 0 -18.44(-0.90%)
Apr 06, 2016 2051 2065 2023 2039 0 -16.14(-0.79%)
Apr 05, 2016 2080 2090 2049 2056 0 -38.21(-1.82%)
Apr 04, 2016 2147 2150 2087 2094 0 -53.13(-2.47%)
Apr 01, 2016 2118 2154 2101 2147 0 +15.47(+0.73%)
Mar 31, 2016 2122 2146 2108 2131 0 +7.51(+0.35%)
Mar 30, 2016 2112 2144 2102 2124 0 +26.19(+1.25%)
Mar 29, 2016 2068 2103 2048 2098 0 +27.33(+1.32%)
Mar 28, 2016 2069 2091 2050 2070 0 +9.87(+0.48%)
Mar 24, 2016 2061 2061 2061 2061 0 -8.51(-0.41%)
Mar 23, 2016 2110 2114 2063 2069 0 -44.46(-2.10%)
Mar 22, 2016 2131 2140 2100 2114 0 -26.36(-1.23%)
Mar 21, 2016 2154 2166 2117 2140 0 -17.85(-0.83%)
Mar 18, 2016 2150 2180 2133 2158 0 +15.66(+0.73%)
Mar 17, 2016 2091 2148 2081 2142 0 +51.12(+2.44%)
Mar 16, 2016 2083 2106 2060 2091 0 +12.79(+0.62%)
Mar 15, 2016 2087 2102 2055 2078 0 -22.72(-1.08%)
Mar 14, 2016 2098 2124 2077 2101 0 -5.65(-0.27%)
Mar 11, 2016 2098 2123 2080 2107 0 +32.31(+1.56%)
Mar 10, 2016 2082 2099 2043 2074 0 +3.68(+0.18%)
Mar 09, 2016 2074 2090 2043 2071 0 +4.80(+0.23%)
Mar 08, 2016 2080 2091 2033 2066 0 -28.50(-1.36%)
Mar 07, 2016 2079 2103 2067 2094 0 +5.93(+0.28%)
Mar 04, 2016 2078 2103 2064 2088 0 +16.16(+0.78%)
Mar 03, 2016 2044 2083 2028 2072 0 +28.64(+1.40%)
Mar 02, 2016 2007 2052 1992 2044 0 +29.07(+1.44%)
Mar 01, 2016 1944 2021 1934 2014 0 +81.43(+4.21%)
Feb 29, 2016 1951 1968 1922 1933 0 -19.70(-1.01%)
Feb 26, 2016 1951 1972 1939 1953 0 +13.42(+0.69%)
Feb 25, 2016 1925 1951 1912 1939 0 +20.58(+1.07%)
Feb 24, 2016 1896 1925 1876 1919 0 +4.31(+0.23%)
Feb 23, 2016 1931 1940 1893 1914 0 -20.32(-1.05%)
Feb 22, 2016 1939 1952 1919 1935 0 +13.74(+0.72%)
Feb 19, 2016 1932 1942 1906 1921 0 -16.93(-0.87%)
Feb 18, 2016 1954 1958 1918 1938 0 -13.95(-0.71%)
Feb 17, 2016 1947 1969 1928 1952 0 +17.19(+0.89%)
Feb 16, 2016 1949 1965 1908 1935 0 +5.25(+0.27%)
Feb 12, 2016 1929 1929 1929 1929 0 +83.50(+4.52%)
Feb 11, 2016 1837 1865 1804 1846 0 -23.94(-1.28%)
Feb 10, 2016 1877 1912 1854 1870 0 +2.82(+0.15%)
Feb 09, 2016 1826 1882 1817 1867 0 +16.56(+0.89%)
Feb 08, 2016 1864 1881 1814 1850 0 -38.72(-2.05%)
Feb 05, 2016 1915 1936 1885 1889 0 -31.04(-1.62%)
Feb 04, 2016 1894 1942 1876 1920 0 +23.83(+1.26%)
Feb 03, 2016 1910 1914 1842 1896 0 +1.76(+0.09%)
Feb 02, 2016 1908 1921 1871 1895 0 -35.94(-1.86%)
Feb 01, 2016 1905 1946 1878 1931 0 +20.61(+1.08%)
Jan 29, 2016 1883 1923 1863 1910 0 +32.06(+1.71%)
Jan 28, 2016 1903 1914 1856 1878 0 +17.46(+0.94%)
Jan 27, 2016 1825 1902 1799 1860 0 +30.15(+1.65%)
Jan 26, 2016 1776 1843 1765 1830 0 +61.36(+3.47%)
Jan 25, 2016 1864 1870 1760 1769 0 -104.64(-5.58%)
Jan 22, 2016 1887 1904 1849 1874 0 +16.52(+0.89%)
Jan 21, 2016 1921 1945 1842 1857 0 -70.24(-3.64%)
Jan 20, 2016 1912 1960 1844 1927 0 -24.97(-1.28%)
Jan 19, 2016 1987 2004 1932 1952 0 -21.01(-1.06%)
Jan 15, 2016 1973 1973 1973 1973 0 -31.87(-1.59%)
Jan 14, 2016 1983 2025 1940 2005 0 +28.82(+1.46%)
Jan 13, 2016 2000 2062 1967 1976 0 -43.49(-2.15%)
Jan 12, 2016 2049 2066 1986 2020 0 -13.87(-0.68%)
Jan 11, 2016 2042 2068 2008 2034 0 -0.31(-0.02%)
Jan 08, 2016 2092 2101 2024 2034 0 -48.85(-2.35%)
Jan 07, 2016 2099 2131 2074 2083 0 -50.79(-2.38%)
Jan 06, 2016 2130 2154 2110 2134 0 -26.87(-1.24%)
Jan 05, 2016 2159 2177 2126 2161 0 +21.41(+1.00%)
Jan 04, 2016 2140 2150 2111 2139 0 -33.07(-1.52%)
Dec 31, 2015 2172 2172 2172 2172 0 -23.74(-1.08%)
Dec 30, 2015 2216 2224 2184 2196 0 -25.80(-1.16%)
Dec 29, 2015 2213 2232 2200 2222 0 +19.39(+0.88%)
Dec 28, 2015 2206 2220 2176 2202 0 -13.17(-0.59%)
Dec 24, 2015 2216 2216 2216 2216 0 +21.00(+0.96%)
Dec 23, 2015 2188 2210 2176 2195 0 +20.04(+0.92%)
Dec 22, 2015 2141 2182 2129 2174 0 +35.60(+1.66%)
Dec 21, 2015 2125 2145 2108 2139 0 +24.09(+1.14%)
Dec 18, 2015 2129 2177 2093 2115 0 -5.08(-0.24%)
Dec 17, 2015 2138 2157 2101 2120 0 -12.11(-0.57%)
Dec 16, 2015 2167 2182 2106 2132 0 -20.30(-0.94%)
Dec 15, 2015 2146 2169 2126 2152 0 +19.83(+0.93%)
Dec 14, 2015 2150 2170 2106 2132 0 -15.75(-0.73%)
Dec 11, 2015 2163 2180 2141 2148 0 -41.90(-1.91%)
Dec 10, 2015 2186 2219 2170 2190 0 +3.74(+0.17%)
Dec 09, 2015 2195 2228 2170 2186 0 -15.93(-0.72%)
Dec 08, 2015 2204 2218 2178 2202 0 -15.62(-0.70%)
Dec 07, 2015 2239 2253 2207 2218 0 -25.40(-1.13%)
Dec 04, 2015 2219 2258 2211 2243 0 +25.09(+1.13%)
Dec 03, 2015 2270 2277 2206 2218 0 -46.69(-2.06%)
Dec 02, 2015 2290 2300 2258 2265 0 -30.13(-1.31%)
Dec 01, 2015 2283 2306 2262 2295 0 +18.78(+0.83%)
Nov 30, 2015 2280 2291 2260 2276 0 +1.80(+0.08%)
Nov 27, 2015 2284 2294 2263 2274 0 -13.63(-0.60%)
Nov 25, 2015 2288 2288 2288 2288 0 +1.72(+0.08%)
Nov 24, 2015 2275 2295 2251 2286 0 +4.95(+0.22%)
Nov 23, 2015 2281 2303 2279 2281 0 +11.93(+0.53%)
Nov 20, 2015 2281 2296 2253 2269 0 -0.38(-0.02%)
Nov 19, 2015 2270 2286 2250 2270 0 -10.24(-0.45%)
Nov 18, 2015 2244 2295 2237 2280 0 +39.50(+1.76%)
Nov 17, 2015 2233 2282 2219 2241 0 +8.36(+0.37%)
Nov 16, 2015 2223 2238 2185 2232 0 +2.09(+0.09%)
Nov 13, 2015 2195 2249 2191 2230 0 +24.97(+1.13%)
Nov 12, 2015 2256 2265 2196 2205 0 -67.70(-2.98%)
Nov 11, 2015 2298 2314 2259 2273 0 -22.64(-0.99%)
Nov 10, 2015 2286 2308 2252 2296 0 +3.04(+0.13%)
Nov 09, 2015 2315 2340 2270 2292 0 -22.96(-0.99%)
Nov 06, 2015 2287 2324 2275 2315 0 +25.40(+1.11%)
Nov 05, 2015 2253 2303 2243 2290 0 +36.43(+1.62%)
Nov 04, 2015 2268 2275 2238 2254 0 -9.09(-0.40%)
Nov 03, 2015 2259 2278 2243 2263 0 +3.99(+0.18%)
Nov 02, 2015 2254 2282 2234 2259 0 +9.81(+0.44%)
Oct 30, 2015 2256 2271 2233 2249 0 -11.23(-0.50%)
Oct 29, 2015 2238 2283 2220 2260 0 +20.08(+0.90%)
Oct 28, 2015 2205 2257 2194 2240 0 +36.82(+1.67%)
Oct 27, 2015 2253 2282 2159 2203 0 -75.19(-3.30%)
Oct 26, 2015 2294 2311 2248 2278 0 -17.98(-0.78%)
Oct 23, 2015 2261 2308 2236 2296 0 +53.37(+2.38%)
Oct 22, 2015 2237 2277 2206 2243 0 +19.88(+0.89%)
Oct 21, 2015 2259 2274 2216 2223 0 -33.08(-1.47%)
Oct 20, 2015 2302 2314 2246 2256 0 -45.50(-1.98%)
Oct 19, 2015 2279 2316 2273 2302 0 +11.07(+0.48%)
Oct 16, 2015 2307 2319 2257 2291 0 -10.20(-0.44%)
Oct 15, 2015 2279 2307 2250 2301 0 +59.12(+2.64%)
Oct 14, 2015 2248 2266 2227 2242 0 -8.76(-0.39%)
Oct 13, 2015 2270 2296 2245 2250 0 -29.96(-1.31%)
Oct 12, 2015 2269 2295 2254 2280 0 +26.74(+1.19%)
Oct 09, 2015 2275 2294 2246 2254 0 -20.45(-0.90%)
Oct 08, 2015 2233 2279 2215 2274 0 +36.52(+1.63%)
Oct 07, 2015 2217 2241 2192 2238 0 +35.24(+1.60%)
Oct 06, 2015 2195 2220 2179 2202 0 +7.46(+0.34%)
Oct 05, 2015 2158 2207 2152 2195 0 +51.83(+2.42%)
Oct 02, 2015 2097 2147 2071 2143 0 +21.84(+1.03%)
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.