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 (%)
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%)
Oct 01, 2015 2133 2144 2091 2121 0 -6.25(-0.29%)
Sep 30, 2015 2126 2149 2104 2128 0 +21.85(+1.04%)
Sep 29, 2015 2109 2122 2082 2106 0 -2.08(-0.10%)
Sep 28, 2015 2152 2159 2098 2108 0 -55.04(-2.54%)
Sep 25, 2015 2185 2206 2147 2163 0 -2.91(-0.13%)
Sep 24, 2015 2160 2177 2112 2166 0 -9.17(-0.42%)
Sep 23, 2015 2190 2211 2168 2175 0 -11.72(-0.54%)
Sep 22, 2015 2202 2218 2166 2187 0 -36.94(-1.66%)
Sep 21, 2015 2234 2250 2201 2224 0 +3.43(+0.15%)
Sep 18, 2015 2243 2261 2204 2220 0 -50.11(-2.21%)
Sep 17, 2015 2284 2312 2260 2270 0 -12.11(-0.53%)
Sep 16, 2015 2272 2290 2251 2282 0 +10.67(+0.47%)
Sep 15, 2015 2258 2278 2240 2272 0 +16.65(+0.74%)
Sep 14, 2015 2255 2268 2239 2255 0 -0.25(-0.01%)
Sep 11, 2015 2223 2259 2218 2255 0 +18.18(+0.81%)
Sep 10, 2015 2228 2260 2220 2237 0 +5.86(+0.26%)
Sep 09, 2015 2270 2278 2224 2231 0 -21.81(-0.97%)
Sep 08, 2015 2258 2275 2237 2253 0 +26.91(+1.21%)
Sep 04, 2015 2226 2226 2226 2226 0 -43.60(-1.92%)
Sep 03, 2015 2265 2294 2251 2270 0 +7.55(+0.33%)
Sep 02, 2015 2240 2281 2215 2262 0 +49.93(+2.26%)
Sep 01, 2015 2249 2274 2207 2212 0 -81.69(-3.56%)
Aug 31, 2015 2275 2303 2265 2294 0 +9.36(+0.41%)
Aug 28, 2015 2267 2298 2261 2285 0 +7.73(+0.34%)
Aug 27, 2015 2252 2291 2227 2277 0 +51.70(+2.32%)
Aug 26, 2015 2204 2234 2158 2225 0 +61.60(+2.85%)
Aug 25, 2015 2233 2240 2155 2164 0 -13.92(-0.64%)
Aug 24, 2015 2147 2237 2112 2177 0 -79.07(-3.50%)
Aug 21, 2015 2268 2299 2233 2257 0 -42.01(-1.83%)
Aug 20, 2015 2325 2334 2292 2299 0 -48.60(-2.07%)
Aug 19, 2015 2359 2369 2336 2347 0 -22.28(-0.94%)
Aug 18, 2015 2382 2389 2357 2369 0 -15.03(-0.63%)
Aug 17, 2015 2370 2399 2356 2384 0 +5.25(+0.22%)
Aug 14, 2015 2344 2381 2339 2379 0 +28.52(+1.21%)
Aug 13, 2015 2360 2378 2342 2351 0 -6.75(-0.29%)
Aug 12, 2015 2351 2370 2314 2357 0 -17.45(-0.73%)
Aug 11, 2015 2349 2395 2342 2375 0 +13.05(+0.55%)
Aug 10, 2015 2331 2367 2325 2362 0 +47.75(+2.06%)
Aug 07, 2015 2318 2338 2294 2314 0 -17.31(-0.74%)
Aug 06, 2015 2338 2361 2310 2331 0 -4.68(-0.20%)
Aug 05, 2015 2349 2378 2325 2336 0 -16.66(-0.71%)
Aug 04, 2015 2344 2368 2332 2353 0 +8.06(+0.34%)
Aug 03, 2015 2359 2381 2333 2345 0 -12.73(-0.54%)
Jul 31, 2015 2374 2389 2351 2357 0 -11.36(-0.48%)
Jul 30, 2015 2350 2382 2341 2369 0 +11.51(+0.49%)
Jul 29, 2015 2338 2369 2328 2357 0 +17.57(+0.75%)
Jul 28, 2015 2339 2355 2309 2340 0 +12.44(+0.53%)
Jul 27, 2015 2316 2350 2297 2327 0 -2.36(-0.10%)
Jul 24, 2015 2351 2364 2317 2330 0 -26.70(-1.13%)
Jul 23, 2015 2333 2399 2315 2356 0 +32.48(+1.40%)
Jul 22, 2015 2312 2340 2299 2324 0 +14.98(+0.65%)
Jul 21, 2015 2316 2341 2301 2309 0 -11.45(-0.49%)
Jul 20, 2015 2351 2358 2314 2320 0 -27.03(-1.15%)
Jul 17, 2015 2358 2380 2342 2347 0 -10.89(-0.46%)
Jul 16, 2015 2388 2393 2337 2358 0 -11.24(-0.47%)
Jul 15, 2015 2381 2397 2355 2369 0 -7.97(-0.34%)
Jul 14, 2015 2367 2398 2358 2377 0 +8.25(+0.35%)
Jul 13, 2015 2360 2379 2349 2369 0 +25.37(+1.08%)
Jul 10, 2015 2345 2368 2330 2344 0 +24.71(+1.07%)
Jul 09, 2015 2337 2343 2308 2319 0 +13.10(+0.57%)
Jul 08, 2015 2294 2340 2271 2306 0 -7.67(-0.33%)
Jul 07, 2015 2310 2323 2253 2314 0 +10.21(+0.44%)
Jul 06, 2015 2299 2331 2277 2303 0 -17.01(-0.73%)
Jul 02, 2015 2320 2320 2320 2320 0 -13.12(-0.56%)
Jul 01, 2015 2381 2391 2321 2334 0 +1.78(+0.08%)
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%)
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.