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 (%)
Mar 29, 2018 2875 2875 2875 2875 0 +11.85(+0.41%)
Mar 28, 2018 2859 2889 2820 2864 0 +7.68(+0.27%)
Mar 27, 2018 2853 2914 2827 2856 0 +23.60(+0.83%)
Mar 26, 2018 2802 2847 2771 2832 0 +63.06(+2.28%)
Mar 23, 2018 2832 2855 2762 2769 0 -57.23(-2.02%)
Mar 22, 2018 2815 2888 2792 2826 0 -9.46(-0.33%)
Mar 21, 2018 2785 2865 2778 2836 0 +44.19(+1.58%)
Mar 20, 2018 2794 2818 2763 2792 0 -1.33(-0.05%)
Mar 19, 2018 2782 2818 2742 2793 0 +12.69(+0.46%)
Mar 16, 2018 2780 2826 2752 2780 0 +5.54(+0.20%)
Mar 15, 2018 2813 2831 2752 2775 0 -27.87(-0.99%)
Mar 14, 2018 2899 2907 2769 2803 0 -91.60(-3.16%)
Mar 13, 2018 2908 2931 2875 2894 0 +0.25(+0.01%)
Mar 12, 2018 3046 3057 2838 2894 0 -156.52(-5.13%)
Mar 09, 2018 2978 3060 2961 3051 0 +92.29(+3.12%)
Mar 08, 2018 2973 2987 2936 2958 0 -10.79(-0.36%)
Mar 07, 2018 2969 2992 2966 2969 0 +50.04(+1.71%)
Mar 06, 2018 2908 2934 2881 2919 0 +17.36(+0.60%)
Mar 05, 2018 2859 2920 2840 2902 0 +33.80(+1.18%)
Mar 02, 2018 2820 2874 2781 2868 0 +13.62(+0.48%)
Mar 01, 2018 2856 2884 2813 2854 0 -3.44(-0.12%)
Feb 28, 2018 2891 2922 2848 2858 0 -26.51(-0.92%)
Feb 27, 2018 2953 2977 2878 2884 0 -74.19(-2.51%)
Feb 26, 2018 2954 2982 2918 2958 0 +15.37(+0.52%)
Feb 23, 2018 2931 2957 2908 2943 0 +19.35(+0.66%)
Feb 22, 2018 2974 2993 2918 2924 0 -40.99(-1.38%)
Feb 21, 2018 2969 3023 2943 2965 0 +0.98(+0.03%)
Feb 20, 2018 2980 2997 2928 2964 0 -30.05(-1.00%)
Feb 16, 2018 2994 2994 2994 2994 0 +46.48(+1.58%)
Feb 15, 2018 2991 2995 2920 2947 0 -30.06(-1.01%)
Feb 14, 2018 2872 2989 2863 2977 0 +87.39(+3.02%)
Feb 13, 2018 2871 2905 2841 2890 0 +4.35(+0.15%)
Feb 12, 2018 2867 2906 2842 2886 0 +33.75(+1.18%)
Feb 09, 2018 2871 2886 2787 2852 0 +11.24(+0.40%)
Feb 08, 2018 2959 2973 2839 2841 0 -116.45(-3.94%)
Feb 07, 2018 2948 3000 2925 2957 0 +7.18(+0.24%)
Feb 06, 2018 2904 2983 2867 2950 0 -29.32(-0.98%)
Feb 05, 2018 3028 3061 2939 2979 0 -76.44(-2.50%)
Feb 02, 2018 3106 3119 3041 3056 0 -55.59(-1.79%)
Feb 01, 2018 3032 3121 2992 3111 0 +74.39(+2.45%)
Jan 31, 2018 3101 3105 3015 3037 0 -44.48(-1.44%)
Jan 30, 2018 3087 3119 3065 3081 0 -18.53(-0.60%)
Jan 29, 2018 3096 3121 3072 3100 0 -3.75(-0.12%)
Jan 26, 2018 3097 3133 3057 3104 0 +13.19(+0.43%)
Jan 25, 2018 3091 3130 3034 3090 0 +21.18(+0.69%)
Jan 24, 2018 3119 3132 3065 3069 0 -35.24(-1.14%)
Jan 23, 2018 3092 3138 3081 3104 0 +9.34(+0.30%)
Jan 22, 2018 3083 3110 3067 3095 0 +10.51(+0.34%)
Jan 19, 2018 3062 3097 3042 3085 0 +16.68(+0.54%)
Jan 18, 2018 3055 3121 3016 3068 0 +48.09(+1.59%)
Jan 17, 2018 3006 3035 2967 3020 0 +12.91(+0.43%)
Jan 16, 2018 3003 3036 2980 3007 0 +16.33(+0.55%)
Jan 12, 2018 2991 2991 2991 2991 0 -15.91(-0.53%)
Jan 11, 2018 2966 3018 2957 3007 0 +52.62(+1.78%)
Jan 10, 2018 2940 2974 2926 2954 0 +13.27(+0.45%)
Jan 09, 2018 2939 2976 2919 2941 0 -24.77(-0.84%)
Jan 08, 2018 2989 3018 2944 2965 0 +12.54(+0.42%)
Jan 05, 2018 2964 2990 2933 2953 0 -5.69(-0.19%)
Jan 04, 2018 2939 2982 2903 2959 0 +24.99(+0.85%)
Jan 03, 2018 2951 2965 2916 2934 0 -9.56(-0.32%)
Jan 02, 2018 2942 2960 2911 2943 0 +13.31(+0.45%)
Dec 29, 2017 2930 2930 2930 2930 0 -42.23(-1.42%)
Dec 28, 2017 2973 2987 2954 2972 0 +3.15(+0.11%)
Dec 27, 2017 2994 3009 2953 2969 0 -19.55(-0.65%)
Dec 26, 2017 2984 3019 2976 2988 0 +3.49(+0.12%)
Dec 22, 2017 3015 3028 2952 2985 0 -48.07(-1.58%)
Dec 21, 2017 3036 3070 3008 3033 0 +11.61(+0.38%)
Dec 20, 2017 3021 3054 2995 3021 0 +54.15(+1.82%)
Dec 19, 2017 3010 3017 2955 2967 0 -33.88(-1.13%)
Dec 18, 2017 3008 3033 2981 3001 0 +16.69(+0.56%)
Dec 15, 2017 2958 3020 2953 2984 0 +31.15(+1.05%)
Dec 14, 2017 3015 3020 2936 2953 0 -51.74(-1.72%)
Dec 13, 2017 3051 3059 2998 3005 0 -48.67(-1.59%)
Dec 12, 2017 3068 3090 3042 3054 0 -6.17(-0.20%)
Dec 11, 2017 3061 3093 3039 3060 0 +10.23(+0.34%)
Dec 08, 2017 3052 3067 3022 3050 0 -1.39(-0.05%)
Dec 07, 2017 3039 3072 3020 3051 0 +4.72(+0.15%)
Dec 06, 2017 3035 3065 3020 3046 0 +4.00(+0.13%)
Dec 05, 2017 3047 3067 3018 3042 0 -5.88(-0.19%)
Dec 04, 2017 3040 3065 3031 3048 0 +33.58(+1.11%)
Dec 01, 2017 2961 3027 2925 3015 0 +53.81(+1.82%)
Nov 30, 2017 3017 3026 2944 2961 0 -41.85(-1.39%)
Nov 29, 2017 2994 3028 2977 3003 0 +20.24(+0.68%)
Nov 28, 2017 2967 2987 2921 2982 0 +48.04(+1.64%)
Nov 27, 2017 2953 2970 2932 2934 0 -24.36(-0.82%)
Nov 24, 2017 2964 2971 2935 2959 0 +6.80(+0.23%)
Nov 22, 2017 2967 2987 2941 2952 0 -15.55(-0.52%)
Nov 21, 2017 2985 2999 2947 2967 0 -10.45(-0.35%)
Nov 20, 2017 2968 2987 2951 2978 0 +20.29(+0.69%)
Nov 17, 2017 2928 2969 2910 2958 0 +12.20(+0.41%)
Nov 16, 2017 2943 3008 2920 2945 0 +19.34(+0.66%)
Nov 15, 2017 2869 2952 2845 2926 0 +35.06(+1.21%)
Nov 14, 2017 2876 2906 2861 2891 0 +0.61(+0.02%)
Nov 13, 2017 2845 2905 2832 2890 0 +29.59(+1.03%)
Nov 10, 2017 2872 2884 2844 2861 0 -12.13(-0.42%)
Nov 09, 2017 2860 2897 2836 2873 0 -3.20(-0.11%)
Nov 08, 2017 2873 2913 2837 2876 0 +73.99(+2.64%)
Nov 07, 2017 2813 2844 2780 2802 0 -13.39(-0.48%)
Nov 06, 2017 2794 2839 2763 2816 0 +11.47(+0.41%)
Nov 03, 2017 2849 2872 2778 2804 0 -87.03(-3.01%)
Nov 02, 2017 2866 2918 2844 2891 0 +23.97(+0.84%)
Nov 01, 2017 2900 2929 2855 2867 0 -16.10(-0.56%)
Oct 31, 2017 2877 2913 2864 2883 0 +9.82(+0.34%)
Oct 30, 2017 2865 2916 2843 2873 0 +25.30(+0.89%)
Oct 27, 2017 2833 2885 2806 2848 0 +28.63(+1.02%)
Oct 26, 2017 2758 2836 2750 2820 0 +62.45(+2.27%)
Oct 25, 2017 2786 2804 2737 2757 0 -25.03(-0.90%)
Oct 24, 2017 2768 2806 2757 2782 0 +26.89(+0.98%)
Oct 23, 2017 2788 2794 2747 2755 0 -33.92(-1.22%)
Oct 20, 2017 2826 2844 2782 2789 0 -11.02(-0.39%)
Oct 19, 2017 2763 2813 2740 2800 0 +23.86(+0.86%)
Oct 18, 2017 2761 2799 2743 2776 0 +32.79(+1.20%)
Oct 17, 2017 2737 2765 2707 2743 0 +12.88(+0.47%)
Oct 16, 2017 2712 2754 2703 2731 0 +22.20(+0.82%)
Oct 13, 2017 2681 2728 2665 2708 0 +31.62(+1.18%)
Oct 12, 2017 2686 2709 2655 2677 0 -7.74(-0.29%)
Oct 11, 2017 2694 2716 2670 2685 0 -1.97(-0.07%)
Oct 10, 2017 2667 2698 2656 2686 0 +22.37(+0.84%)
Oct 09, 2017 2688 2703 2653 2664 0 -15.45(-0.58%)
Oct 06, 2017 2693 2712 2670 2680 0 -13.11(-0.49%)
Oct 05, 2017 2692 2720 2667 2693 0 +6.45(+0.24%)
Oct 04, 2017 2713 2719 2671 2686 0 -37.22(-1.37%)
Oct 03, 2017 2715 2744 2699 2723 0 +4.76(+0.18%)
Oct 02, 2017 2709 2731 2683 2719 0 +8.00(+0.30%)
Sep 29, 2017 2718 2741 2693 2711 0 -11.41(-0.42%)
Sep 28, 2017 2705 2730 2675 2722 0 +17.79(+0.66%)
Sep 27, 2017 2715 2750 2668 2704 0 +12.93(+0.48%)
Sep 26, 2017 2661 2711 2635 2691 0 +31.41(+1.18%)
Sep 25, 2017 2668 2687 2637 2660 0 -17.43(-0.65%)
Sep 22, 2017 2641 2692 2636 2677 0 +30.82(+1.16%)
Sep 21, 2017 2664 2690 2639 2647 0 -22.84(-0.86%)
Sep 20, 2017 2654 2686 2636 2669 0 +16.04(+0.60%)
Sep 19, 2017 2637 2676 2629 2653 0 +15.24(+0.58%)
Sep 18, 2017 2649 2672 2622 2638 0 -8.62(-0.33%)
Sep 15, 2017 2622 2656 2606 2647 0 +25.61(+0.98%)
Sep 14, 2017 2626 2654 2606 2621 0 -9.62(-0.37%)
Sep 13, 2017 2636 2656 2612 2631 0 -10.08(-0.38%)
Sep 12, 2017 2611 2650 2604 2641 0 +38.65(+1.49%)
Sep 11, 2017 2581 2626 2553 2602 0 +57.16(+2.25%)
Sep 08, 2017 2469 2561 2458 2545 0 +68.82(+2.78%)
Sep 07, 2017 2507 2523 2442 2476 0 -36.33(-1.45%)
Sep 06, 2017 2518 2550 2497 2513 0 +4.44(+0.18%)
Sep 05, 2017 2599 2604 2503 2508 0 -106.40(-4.07%)
Sep 01, 2017 2613 2638 2598 2615 0 +4.12(+0.16%)
Aug 31, 2017 2607 2623 2587 2610 0 +10.06(+0.39%)
Aug 30, 2017 2574 2607 2566 2600 0 +26.52(+1.03%)
Aug 29, 2017 2570 2587 2544 2574 0 -14.78(-0.57%)
Aug 28, 2017 2624 2629 2578 2589 0 -35.54(-1.35%)
Aug 25, 2017 2638 2650 2614 2624 0 -4.60(-0.17%)
Aug 24, 2017 2647 2652 2615 2629 0 -14.32(-0.54%)
Aug 23, 2017 2609 2656 2602 2643 0 +20.63(+0.79%)
Aug 22, 2017 2583 2627 2576 2622 0 +58.94(+2.30%)
Aug 21, 2017 2575 2584 2554 2563 0 -16.79(-0.65%)
Aug 18, 2017 2585 2602 2571 2580 0 -25.19(-0.97%)
Aug 17, 2017 2647 2663 2603 2605 0 -48.51(-1.83%)
Aug 16, 2017 2643 2676 2637 2654 0 +14.74(+0.56%)
Aug 15, 2017 2650 2658 2633 2639 0 -3.25(-0.12%)
Aug 14, 2017 2622 2662 2614 2642 0 +40.05(+1.54%)
Aug 11, 2017 2601 2633 2584 2602 0 -13.59(-0.52%)
Aug 10, 2017 2661 2689 2605 2616 0 -52.51(-1.97%)
Aug 09, 2017 2631 2681 2610 2669 0 +26.47(+1.00%)
Aug 08, 2017 2652 2676 2628 2642 0 -10.71(-0.40%)
Aug 07, 2017 2658 2679 2633 2653 0 -1.54(-0.06%)
Aug 04, 2017 2645 2670 2631 2654 0 +17.11(+0.65%)
Aug 03, 2017 2658 2667 2624 2637 0 -19.92(-0.75%)
Aug 02, 2017 2678 2689 2632 2657 0 -17.26(-0.65%)
Aug 01, 2017 2682 2705 2649 2674 0 +14.95(+0.56%)
Jul 31, 2017 2623 2676 2612 2659 0 +41.20(+1.57%)
Jul 28, 2017 2629 2641 2595 2618 0 -12.69(-0.48%)
Jul 27, 2017 2672 2699 2625 2631 0 -39.85(-1.49%)
Jul 26, 2017 2683 2703 2653 2671 0 -10.88(-0.41%)
Jul 25, 2017 2699 2724 2655 2682 0 +8.71(+0.33%)
Jul 24, 2017 2684 2701 2664 2673 0 -17.38(-0.65%)
Jul 21, 2017 2701 2710 2649 2690 0 +8.06(+0.30%)
Jul 20, 2017 2712 2741 2662 2682 0 -23.47(-0.87%)
Jul 19, 2017 2697 2722 2684 2706 0 +9.47(+0.35%)
Jul 18, 2017 2683 2708 2668 2696 0 +0.62(+0.02%)
Jul 17, 2017 2684 2710 2667 2696 0 +7.38(+0.27%)
Jul 14, 2017 2657 2702 2645 2688 0 +17.56(+0.66%)
Jul 13, 2017 2672 2690 2653 2671 0 +3.69(+0.14%)
Jul 12, 2017 2649 2691 2640 2667 0 +26.11(+0.99%)
Jul 11, 2017 2653 2666 2625 2641 0 -8.37(-0.32%)
Jul 10, 2017 2642 2677 2628 2649 0 -4.94(-0.19%)
Jul 07, 2017 2645 2665 2623 2654 0 +16.14(+0.61%)
Jul 06, 2017 2653 2662 2621 2638 0 -18.15(-0.68%)
Jul 05, 2017 2661 2675 2623 2656 0 -5.24(-0.20%)
Jul 03, 2017 2608 2679 2602 2661 0 +63.23(+2.43%)
Jun 30, 2017 2617 2625 2572 2598 0 -4.81(-0.18%)
Jun 29, 2017 2628 2639 2577 2603 0 -1.11(-0.04%)
Jun 28, 2017 2590 2623 2580 2604 0 +35.31(+1.37%)
Jun 27, 2017 2579 2592 2552 2569 0 -4.06(-0.16%)
Jun 26, 2017 2568 2600 2544 2573 0 +9.98(+0.39%)
Jun 23, 2017 2561 2581 2544 2563 0 +11.20(+0.44%)
Jun 22, 2017 2587 2599 2547 2552 0 -24.52(-0.95%)
Jun 21, 2017 2612 2616 2569 2576 0 -28.77(-1.10%)
Jun 20, 2017 2632 2642 2592 2605 0 -40.32(-1.52%)
Jun 19, 2017 2656 2672 2627 2645 0 +4.63(+0.18%)
Jun 16, 2017 2630 2650 2604 2641 0 -6.71(-0.25%)
Jun 15, 2017 2615 2657 2610 2647 0 +2.85(+0.11%)
Jun 14, 2017 2632 2648 2601 2645 0 +4.69(+0.18%)
Jun 13, 2017 2619 2657 2611 2640 0 +27.19(+1.04%)
Jun 12, 2017 2622 2666 2597 2613 0 -7.64(-0.29%)
Jun 09, 2017 2595 2637 2573 2620 0 +35.29(+1.37%)
Jun 08, 2017 2542 2610 2533 2585 0 +47.02(+1.85%)
Jun 07, 2017 2514 2550 2502 2538 0 +30.56(+1.22%)
Jun 06, 2017 2490 2529 2464 2507 0 +3.44(+0.14%)
Jun 05, 2017 2549 2556 2499 2504 0 -49.95(-1.96%)
Jun 02, 2017 2556 2591 2543 2554 0 -4.29(-0.17%)
Jun 01, 2017 2526 2566 2518 2558 0 +32.84(+1.30%)
May 31, 2017 2530 2545 2483 2525 0 -1.77(-0.07%)
May 30, 2017 2549 2554 2509 2527 0 -28.27(-1.11%)
May 26, 2017 2542 2575 2523 2555 0 +8.80(+0.35%)
May 25, 2017 2568 2580 2537 2547 0 -11.73(-0.46%)
May 24, 2017 2561 2574 2545 2558 0 +1.01(+0.04%)
May 23, 2017 2540 2564 2515 2557 0 +19.36(+0.76%)
May 22, 2017 2526 2547 2506 2538 0 +13.76(+0.55%)
May 19, 2017 2518 2548 2502 2524 0 +6.61(+0.26%)
May 18, 2017 2530 2547 2508 2518 0 -12.16(-0.48%)
May 17, 2017 2547 2557 2512 2530 0 -44.38(-1.72%)
May 16, 2017 2562 2590 2550 2574 0 +9.72(+0.38%)
May 15, 2017 2543 2586 2541 2564 0 +23.13(+0.91%)
May 12, 2017 2569 2573 2520 2541 0 -37.79(-1.47%)
May 11, 2017 2540 2602 2527 2579 0 +34.79(+1.37%)
May 10, 2017 2536 2557 2521 2544 0 +1.78(+0.07%)
May 09, 2017 2548 2584 2520 2543 0 -0.48(-0.02%)
May 08, 2017 2557 2578 2534 2543 0 -14.42(-0.56%)
May 05, 2017 2579 2596 2543 2557 0 -17.30(-0.67%)
May 04, 2017 2558 2588 2541 2575 0 +24.91(+0.98%)
May 03, 2017 2551 2572 2532 2550 0 -5.82(-0.23%)
May 02, 2017 2573 2598 2533 2556 0 -16.07(-0.62%)
May 01, 2017 2615 2618 2557 2572 0 -32.58(-1.25%)
Apr 28, 2017 2644 2650 2591 2604 0 -31.16(-1.18%)
Apr 27, 2017 2662 2697 2596 2635 0 -73.53(-2.71%)
Apr 26, 2017 2676 2743 2671 2709 0 +37.29(+1.40%)
Apr 25, 2017 2671 2700 2667 2672 0 +11.98(+0.45%)
Apr 24, 2017 2668 2688 2646 2660 0 +30.76(+1.17%)
Apr 21, 2017 2671 2679 2608 2629 0 -45.14(-1.69%)
Apr 20, 2017 2681 2708 2639 2674 0 +9.79(+0.37%)
Apr 19, 2017 2672 2705 2654 2664 0 +4.89(+0.18%)
Apr 18, 2017 2635 2672 2622 2659 0 +5.04(+0.19%)
Apr 17, 2017 2617 2658 2611 2654 0 +45.02(+1.73%)
Apr 13, 2017 2656 2666 2607 2609 0 -48.52(-1.83%)
Apr 12, 2017 2650 2681 2631 2658 0 +10.71(+0.40%)
Apr 11, 2017 2609 2652 2594 2647 0 +33.05(+1.26%)
Apr 10, 2017 2574 2632 2570 2614 0 +42.78(+1.66%)
Apr 07, 2017 2567 2589 2548 2571 0 -6.58(-0.26%)
Apr 06, 2017 2548 2600 2532 2578 0 +29.85(+1.17%)
Apr 05, 2017 2603 2617 2543 2548 0 -39.19(-1.51%)
Apr 04, 2017 2559 2600 2552 2587 0 +25.44(+0.99%)
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.