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 31, 2011 1469 1483 1452 1465 0 -9.89(-0.67%)
Mar 30, 2011 1476 1486 1462 1474 0 +0.09(+0.01%)
Mar 29, 2011 1467 1483 1447 1474 0 +17.17(+1.18%)
Mar 28, 2011 1452 1477 1445 1457 0 +7.01(+0.48%)
Mar 25, 2011 1452 1469 1440 1450 0 +2.50(+0.17%)
Mar 24, 2011 1459 1464 1430 1448 0 -2.74(-0.19%)
Mar 23, 2011 1448 1460 1421 1450 0 -1.83(-0.13%)
Mar 22, 2011 1469 1479 1449 1452 0 -17.40(-1.18%)
Mar 21, 2011 1458 1474 1454 1470 0 +33.59(+2.34%)
Mar 18, 2011 1431 1465 1408 1436 0 +22.09(+1.56%)
Mar 17, 2011 1420 1430 1395 1414 0 +15.93(+1.14%)
Mar 16, 2011 1422 1436 1390 1398 0 -24.87(-1.75%)
Mar 15, 2011 1418 1434 1406 1423 0 -7.71(-0.54%)
Mar 14, 2011 1433 1446 1417 1431 0 -18.41(-1.27%)
Mar 11, 2011 1436 1457 1424 1449 0 +2.30(+0.16%)
Mar 10, 2011 1467 1475 1436 1447 0 -36.92(-2.49%)
Mar 09, 2011 1483 1504 1465 1484 0 -0.32(-0.02%)
Mar 08, 2011 1465 1493 1454 1484 0 +24.63(+1.69%)
Mar 07, 2011 1459 1488 1434 1459 0 +3.89(+0.27%)
Mar 04, 2011 1469 1477 1437 1455 0 -13.60(-0.93%)
Mar 03, 2011 1457 1481 1442 1469 0 +37.12(+2.59%)
Mar 02, 2011 1448 1472 1418 1432 0 -18.65(-1.29%)
Mar 01, 2011 1487 1496 1432 1451 0 -32.27(-2.18%)
Feb 28, 2011 1495 1508 1472 1483 0 -2.35(-0.16%)
Feb 25, 2011 1467 1491 1455 1485 0 +27.57(+1.89%)
Feb 24, 2011 1458 1483 1434 1458 0 -1.16(-0.08%)
Feb 23, 2011 1486 1507 1448 1459 0 -23.17(-1.56%)
Feb 22, 2011 1527 1540 1478 1482 0 -65.00(-4.20%)
Feb 18, 2011 1547 1547 1547 0 -12.31(-0.79%)
Feb 17, 2011 1548 1575 1538 1559 0 +9.30(+0.60%)
Feb 16, 2011 1550 1575 1538 1550 0 +8.54(+0.55%)
Feb 15, 2011 1526 1562 1519 1541 0 +9.06(+0.59%)
Feb 14, 2011 1553 1565 1524 1532 0 -20.50(-1.32%)
Feb 11, 2011 1522 1580 1514 1553 0 +52.58(+3.50%)
Feb 10, 2011 1482 1509 1473 1500 0 +9.03(+0.61%)
Feb 09, 2011 1508 1525 1480 1491 0 -19.23(-1.27%)
Feb 08, 2011 1470 1519 1468 1511 0 +31.28(+2.11%)
Feb 07, 2011 1464 1493 1451 1479 0 +20.72(+1.42%)
Feb 04, 2011 1460 1481 1444 1459 0 -2.25(-0.15%)
Feb 03, 2011 1440 1473 1429 1461 0 +2.12(+0.15%)
Feb 02, 2011 1469 1490 1444 1459 0 -15.77(-1.07%)
Feb 01, 2011 1453 1494 1428 1474 0 +31.67(+2.20%)
Jan 31, 2011 1465 1483 1433 1443 0 -15.57(-1.07%)
Jan 28, 2011 1514 1531 1453 1458 0 -44.55(-2.96%)
Jan 27, 2011 1503 1530 1486 1503 0 +5.48(+0.37%)
Jan 26, 2011 1514 1528 1480 1497 0 -9.83(-0.65%)
Jan 25, 2011 1512 1536 1468 1507 0 -19.73(-1.29%)
Jan 24, 2011 1534 1556 1517 1527 0 -14.05(-0.91%)
Jan 21, 2011 1548 1571 1525 1541 0 +1.50(+0.10%)
Jan 20, 2011 1541 1577 1516 1539 0 -4.67(-0.30%)
Jan 19, 2011 1626 1637 1533 1544 0 -115.23(-6.94%)
Jan 18, 2011 1645 1675 1632 1659 0 +5.40(+0.33%)
Jan 14, 2011 1654 1654 1654 0 +11.86(+0.72%)
Jan 13, 2011 1647 1664 1625 1642 0 -2.98(-0.18%)
Jan 12, 2011 1654 1675 1623 1645 0 +6.40(+0.39%)
Jan 11, 2011 1609 1693 1592 1639 0 +39.86(+2.49%)
Jan 10, 2011 1610 1621 1583 1599 0 -20.63(-1.27%)
Jan 07, 2011 1641 1655 1597 1619 0 -14.24(-0.87%)
Jan 06, 2011 1638 1663 1623 1634 0 -10.43(-0.63%)
Jan 05, 2011 1620 1658 1611 1644 0 +14.43(+0.89%)
Jan 04, 2011 1632 1658 1594 1630 0 +2.83(+0.17%)
Jan 03, 2011 1586 1637 1582 1627 0 +54.74(+3.48%)
Dec 31, 2010 1572 1603 1560 1572 0 -3.29(-0.21%)
Dec 30, 2010 1534 1587 1533 1575 0 +34.63(+2.25%)
Dec 29, 2010 1517 1556 1506 1541 0 +28.88(+1.91%)
Dec 28, 2010 1539 1540 1506 1512 0 -23.05(-1.50%)
Dec 27, 2010 1527 1542 1513 1535 0 +2.02(+0.13%)
Dec 23, 2010 1545 1566 1527 1533 0 -9.94(-0.64%)
Dec 22, 2010 1546 1558 1528 1543 0 +4.93(+0.32%)
Dec 21, 2010 1522 1550 1514 1538 0 +23.36(+1.54%)
Dec 20, 2010 1519 1535 1499 1515 0 +0.14(+0.01%)
Dec 17, 2010 1511 1533 1496 1514 0 +8.56(+0.57%)
Dec 16, 2010 1496 1522 1492 1506 0 +6.71(+0.45%)
Dec 15, 2010 1515 1531 1495 1499 0 -15.42(-1.02%)
Dec 14, 2010 1527 1538 1508 1515 0 -4.74(-0.31%)
Dec 10, 2010 1498 1526 1487 1519 0 +24.75(+1.66%)
Dec 09, 2010 1500 1506 1474 1495 0 +3.75(+0.25%)
Dec 08, 2010 1471 1510 1457 1491 0 +23.63(+1.61%)
Dec 07, 2010 1501 1510 1460 1467 0 -16.17(-1.09%)
Dec 06, 2010 1488 1496 1472 1483 0 -7.10(-0.48%)
Dec 03, 2010 1472 1502 1457 1490 0 +8.51(+0.57%)
Dec 02, 2010 1453 1496 1443 1482 0 +30.30(+2.09%)
Dec 01, 2010 1459 1473 1440 1452 0 +14.58(+1.01%)
Nov 30, 2010 1441 1456 1427 1437 0 -17.69(-1.22%)
Nov 29, 2010 1444 1461 1423 1455 0 +6.29(+0.43%)
Nov 26, 2010 1457 1466 1443 1449 0 -19.64(-1.34%)
Nov 24, 2010 1448 1468 1468 1468 0 +33.90(+2.36%)
Nov 23, 2010 1440 1457 1421 1434 0 -20.57(-1.41%)
Nov 22, 2010 1461 1481 1442 1455 0 -15.26(-1.04%)
Nov 19, 2010 1452 1481 1434 1470 0 +17.59(+1.21%)
Nov 18, 2010 1457 1473 1443 1452 0 +18.69(+1.30%)
Nov 17, 2010 1440 1458 1416 1434 0 +0.15(+0.01%)
Nov 16, 2010 1460 1470 1417 1434 0 -27.11(-1.86%)
Nov 15, 2010 1465 1484 1448 1461 0 +1.63(+0.11%)
Nov 12, 2010 1477 1491 1451 1459 0 -29.68(-1.99%)
Nov 11, 2010 1500 1514 1479 1489 0 -25.82(-1.70%)
Nov 10, 2010 1465 1520 1457 1515 0 +27.85(+1.87%)
Nov 09, 2010 1525 1545 1470 1487 0 -56.75(-3.68%)
Nov 08, 2010 1568 1580 1514 1544 0 -34.10(-2.16%)
Nov 05, 2010 1533 1596 1527 1578 0 +35.31(+2.29%)
Nov 04, 2010 1509 1550 1495 1542 0 +52.91(+3.55%)
Nov 03, 2010 1486 1502 1461 1489 0 +0.04(+0.00%)
Nov 02, 2010 1484 1514 1455 1489 0 +33.53(+2.30%)
Nov 01, 2010 1476 1510 1433 1456 0 -14.89(-1.01%)
Oct 29, 2010 1471 1499 1446 1471 0 +0.29(+0.02%)
Oct 28, 2010 1541 1560 1459 1470 0 -82.44(-5.31%)
Oct 27, 2010 1559 1575 1538 1553 0 -13.34(-0.85%)
Oct 25, 2010 1589 1613 1553 1566 0 -7.37(-0.47%)
Oct 22, 2010 1586 1599 1556 1574 0 -19.39(-1.22%)
Oct 21, 2010 1635 1662 1577 1593 0 -57.25(-3.47%)
Oct 20, 2010 1646 1685 1620 1650 0 +11.42(+0.70%)
Oct 19, 2010 1600 1672 1591 1639 0 +26.49(+1.64%)
Oct 18, 2010 1622 1659 1590 1612 0 -8.95(-0.55%)
Oct 15, 2010 1654 1672 1598 1621 0 -16.55(-1.01%)
Oct 14, 2010 1574 1673 1557 1638 0 +65.18(+4.14%)
Oct 13, 2010 1564 1604 1545 1573 0 +21.96(+1.42%)
Oct 12, 2010 1528 1568 1509 1551 0 +384.93(+33.02%)
Oct 11, 2010 1191 1202 1158 1166 0 -19.36(-1.63%)
Oct 08, 2010 1185 1195 1138 1185 0 +29.26(+2.53%)
Oct 07, 2010 1168 1184 1144 1156 0 -6.17(-0.53%)
Oct 06, 2010 1154 1183 1141 1162 0 +5.27(+0.46%)
Oct 05, 2010 1141 1169 1120 1157 0 +26.50(+2.34%)
Oct 04, 2010 1144 1155 1119 1130 0 -18.79(-1.64%)
Oct 01, 2010 1149 1182 1128 1149 0 -12.99(-1.12%)
Sep 30, 2010 1162 1194 1154 1162 0 -296.50(-20.33%)
Sep 29, 2010 1165 1477 1438 1459 0 -4.23(-0.29%)
Sep 28, 2010 1164 1473 1431 1463 0 +19.74(+1.37%)
Sep 27, 2010 1157 1464 1438 1443 0 -12.44(-0.85%)
Sep 24, 2010 1137 1457 1421 1455 0 +46.66(+3.31%)
Sep 23, 2010 1116 1436 1402 1409 0 -11.71(-0.82%)
Sep 22, 2010 1144 1446 1414 1421 0 -18.90(-1.31%)
Sep 21, 2010 1161 1465 1434 1439 0 -8.66(-0.60%)
Sep 20, 2010 1141 1452 1420 1448 0 +18.07(+1.26%)
Sep 17, 2010 1139 1449 1419 1430 0 -6.98(-0.49%)
Sep 15, 2010 1133 1447 1415 1437 0 +7.42(+0.52%)
Sep 14, 2010 1133 1447 1409 1430 0 -2.09(-0.15%)
Sep 13, 2010 1124 1437 1407 1432 0 +32.58(+2.33%)
Sep 10, 2010 1110 1412 1386 1399 0 +0.54(+0.04%)
Sep 09, 2010 1120 1421 1388 1399 0 +2.03(+0.15%)
Sep 08, 2010 1084 1408 1376 1396 0 +21.68(+1.58%)
Sep 07, 2010 1107 1406 1370 1375 0 -273.11(-16.57%)
Sep 06, 2010 1351 1661 1617 1648 0 +242.76(+17.28%)
Sep 03, 2010 1107 1420 1387 1405 0 +27.57(+2.00%)
Sep 02, 2010 1078 1389 1357 1378 0 +9.46(+0.69%)
Sep 01, 2010 1054 1373 1330 1368 0 +40.73(+3.07%)
Aug 31, 2010 1034 1347 1313 1327 0 +2.55(+0.19%)
Aug 30, 2010 1049 1347 1321 1325 0 -14.55(-1.09%)
Aug 27, 2010 1041 1344 1300 1339 0 +32.45(+2.48%)
Aug 26, 2010 1029 1334 1300 1307 0 -7.15(-0.54%)
Aug 25, 2010 999.72 1319 1283 1314 0 +15.54(+1.20%)
Aug 24, 2010 1009 1317 1285 1299 0 -14.32(-1.09%)
Aug 23, 2010 1044 1346 1310 1313 0 -19.91(-1.49%)
Aug 20, 2010 1026 1341 1311 1333 0 +9.98(+0.75%)
Aug 19, 2010 1052 1351 1318 1323 0 -26.14(-1.94%)
Aug 18, 2010 1053 1366 1328 1349 0 +6.32(+0.47%)
Aug 17, 2010 1048 1358 1324 1343 0 +19.27(+1.46%)
Aug 16, 2010 1014 1333 1298 1323 0 +0.34(+0.03%)
Aug 13, 2010 1017 1343 1317 1323 0 -3.45(-0.26%)
Aug 12, 2010 1020 1344 1313 1326 0 -12.42(-0.93%)
Aug 11, 2010 1059 1370 1333 1339 0 -40.32(-2.92%)
Aug 10, 2010 1083 1398 1365 1379 0 -13.05(-0.94%)
Aug 09, 2010 1095 1407 1379 1392 0 +10.43(+0.75%)
Aug 06, 2010 1078 1404 1359 1382 0 -4.74(-0.34%)
Aug 05, 2010 1065 1403 1363 1387 0 +9.24(+0.67%)
Aug 04, 2010 1072 1389 1359 1377 0 +9.35(+0.68%)
Aug 03, 2010 1093 1407 1361 1368 0 -45.43(-3.21%)
Aug 02, 2010 1099 1419 1389 1413 0 +31.03(+2.24%)
Jul 30, 2010 1382 1400 1361 1382 0 -5.93(-0.43%)
Jul 29, 2010 1097 1413 1363 1388 0 -7.17(-0.51%)
Jul 28, 2010 1096 1418 1379 1395 0 -10.00(-0.71%)
Jul 27, 2010 1108 1425 1391 1405 0 +0.91(+0.06%)
Jul 26, 2010 1090 1420 1381 1405 0 +10.23(+0.73%)
Jul 23, 2010 1060 1399 1352 1394 0 +26.97(+1.97%)
Jul 22, 2010 1031 1378 1329 1367 0 +54.33(+4.14%)
Jul 21, 2010 1037 1347 1309 1313 0 -18.31(-1.38%)
Jul 20, 2010 1009 1337 1267 1331 0 +45.53(+3.54%)
Jul 19, 2010 973.11 1293 1258 1286 0 +9.66(+0.76%)
Jul 16, 2010 972.91 1321 1272 1276 0 -48.86(-3.69%)
Jul 15, 2010 1336 1344 1301 1325 0 -8.16(-0.61%)
Jul 14, 2010 1332 1349 1319 1333 0 -3.12(-0.23%)
Jul 13, 2010 1324 1342 1309 1336 0 +46.43(+3.60%)
Jul 12, 2010 995.91 1310 1280 1290 0 -15.81(-1.21%)
Jul 09, 2010 1002 1308 1273 1306 0 +0.92(+0.07%)
Jul 08, 2010 1298 1317 1276 1305 0 +22.83(+1.78%)
Jul 07, 2010 1225 1286 1220 1282 0 +60.61(+4.96%)
Jul 06, 2010 1221 1267 1209 1221 0 -2.22(-0.18%)
Jul 02, 2010 1223 1248 1207 1224 0 -1.63(-0.13%)
Jul 01, 2010 1234 1245 1181 1225 0 -8.07(-0.65%)
Jun 30, 2010 1236 1276 1225 1233 0 -15.57(-1.25%)
Jun 29, 2010 1253 1295 1233 1249 0 -87.99(-6.58%)
Jun 25, 2010 1336 1346 1293 1337 0 +25.97(+1.98%)
Jun 24, 2010 1323 1345 1285 1311 0 -6.83(-0.52%)
Jun 23, 2010 1344 1356 1306 1318 0 -27.25(-2.03%)
Jun 22, 2010 1350 1388 1340 1345 0 -21.01(-1.54%)
Jun 21, 2010 1408 1425 1358 1366 0 -26.49(-1.90%)
Jun 18, 2010 1383 1405 1368 1392 0 +7.75(+0.56%)
Jun 17, 2010 1382 1411 1362 1385 0 -10.05(-0.72%)
Jun 16, 2010 1411 1422 1381 1395 0 -34.86(-2.44%)
Jun 15, 2010 1414 1440 1372 1430 0 +57.45(+4.19%)
Jun 14, 2010 1371 1406 1351 1372 0 +15.20(+1.12%)
Jun 11, 2010 1319 1362 1311 1357 0 +18.68(+1.40%)
Jun 10, 2010 1344 1354 1296 1338 0 +39.97(+3.08%)
Jun 09, 2010 1327 1352 1285 1298 0 -23.37(-1.77%)
Jun 08, 2010 1333 1349 1274 1322 0 +3.22(+0.24%)
Jun 07, 2010 1373 1394 1315 1318 0 -54.64(-3.98%)
Jun 04, 2010 1372 1431 1364 1373 0 -82.30(-5.65%)
Jun 03, 2010 1453 1475 1428 1455 0 +9.15(+0.63%)
Jun 02, 2010 1431 1457 1397 1446 0 +72.70(+5.29%)
Jun 01, 2010 1396 1448 1369 1374 0 -65.06(-4.52%)
May 28, 2010 1439 1439 1439 0 +6.77(+0.47%)
May 27, 2010 1387 1435 1369 1432 0 +75.17(+5.54%)
May 26, 2010 1366 1397 1347 1357 0 -5.85(-0.43%)
May 25, 2010 1311 1368 1290 1362 0 +13.48(+1.00%)
May 24, 2010 1382 1406 1346 1349 0 -34.25(-2.48%)
May 21, 2010 1321 1398 1310 1383 0 +35.45(+2.63%)
May 20, 2010 1345 1388 1334 1348 0 -79.82(-5.59%)
May 19, 2010 1426 1456 1387 1428 0 +6.51(+0.46%)
May 18, 2010 1481 1494 1412 1421 0 -45.47(-3.10%)
May 17, 2010 1460 1487 1424 1467 0 +10.51(+0.72%)
May 14, 2010 1456 1497 1440 1456 0 -53.98(-3.57%)
May 13, 2010 1525 1551 1501 1510 0 -13.62(-0.89%)
May 12, 2010 1505 1540 1490 1524 0 +28.10(+1.88%)
May 11, 2010 1507 1524 1486 1496 0 -6.39(-0.43%)
May 10, 2010 1488 1506 1480 1502 0 +77.11(+5.41%)
May 07, 2010 1465 1487 1406 1425 0 -23.75(-1.64%)
May 06, 2010 1502 1566 1288 1449 0 -69.98(-4.61%)
May 05, 2010 1534 1569 1492 1519 0 -32.24(-2.08%)
May 04, 2010 1569 1590 1534 1551 0 -65.37(-4.04%)
May 03, 2010 1583 1627 1567 1616 0 +43.12(+2.74%)
Apr 30, 2010 1626 1637 1562 1573 0 -56.20(-3.45%)
Apr 29, 2010 1641 1670 1575 1629 0 +2.27(+0.14%)
Apr 28, 2010 1619 1664 1587 1627 0 +25.38(+1.58%)
Apr 27, 2010 1677 1698 1592 1602 0 -83.64(-4.96%)
Apr 26, 2010 1678 1713 1665 1685 0 -6.41(-0.38%)
Apr 23, 2010 1687 1717 1654 1692 0 +22.09(+1.32%)
Apr 22, 2010 1624 1698 1597 1670 0 +33.24(+2.03%)
Apr 21, 2010 1642 1680 1618 1636 0 -1.33(-0.08%)
Apr 20, 2010 1626 1661 1595 1638 0 -3.76(-0.23%)
Apr 19, 2010 1611 1670 1586 1641 0 +21.75(+1.34%)
Apr 16, 2010 1632 1687 1591 1620 0 -19.72(-1.20%)
Apr 15, 2010 1618 1658 1605 1639 0 +20.28(+1.25%)
Apr 14, 2010 1576 1630 1557 1619 0 +66.73(+4.30%)
Apr 13, 2010 1608 1635 1537 1552 0 -33.08(-2.09%)
Apr 12, 2010 1543 1599 1529 1585 0 +47.72(+3.10%)
Apr 09, 2010 1541 1567 1512 1538 0 +27.43(+1.82%)
Apr 08, 2010 1490 1518 1467 1510 0 +9.53(+0.63%)
Apr 07, 2010 1513 1545 1484 1501 0 -16.16(-1.07%)
Apr 06, 2010 1502 1532 1489 1517 0 +24.09(+1.61%)
Apr 05, 2010 1467 1514 1459 1493 0 +35.58(+2.44%)
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.