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 30, 2012 1349 1354 1326 1333 0 -6.02(-0.45%)
Mar 29, 2012 1335 1351 1318 1339 0 -8.35(-0.62%)
Mar 28, 2012 1323 1358 1314 1348 0 +25.62(+1.94%)
Mar 27, 2012 1341 1354 1315 1322 0 -10.80(-0.81%)
Mar 26, 2012 1321 1340 1310 1333 0 +24.67(+1.89%)
Mar 23, 2012 1292 1314 1278 1308 0 +16.04(+1.24%)
Mar 22, 2012 1303 1312 1280 1292 0 -22.34(-1.70%)
Mar 21, 2012 1330 1342 1304 1314 0 -12.66(-0.95%)
Mar 20, 2012 1327 1337 1312 1327 0 -7.05(-0.53%)
Mar 19, 2012 1318 1351 1309 1334 0 +15.62(+1.18%)
Mar 16, 2012 1357 1360 1308 1319 0 -28.08(-2.09%)
Mar 15, 2012 1327 1365 1317 1347 0 +27.08(+2.05%)
Mar 14, 2012 1336 1349 1305 1320 0 -24.84(-1.85%)
Mar 13, 2012 1313 1346 1305 1344 0 +39.95(+3.06%)
Mar 12, 2012 1313 1326 1292 1304 0 -10.58(-0.80%)
Mar 09, 2012 1304 1329 1298 1315 0 +9.22(+0.71%)
Mar 08, 2012 1298 1318 1280 1306 0 +10.77(+0.83%)
Mar 07, 2012 1298 1309 1279 1295 0 +2.67(+0.21%)
Mar 06, 2012 1307 1318 1284 1292 0 -30.03(-2.27%)
Mar 05, 2012 1299 1335 1300 1322 0 +10.31(+0.79%)
Mar 02, 2012 1314 1334 1301 1312 0 -11.80(-0.89%)
Mar 01, 2012 1319 1349 1297 1324 0 +0.81(+0.06%)
Feb 29, 2012 1332 1351 1315 1323 0 -6.82(-0.51%)
Feb 28, 2012 1351 1358 1319 1330 0 -18.60(-1.38%)
Feb 27, 2012 1330 1360 1318 1348 0 +9.22(+0.69%)
Feb 24, 2012 1344 1360 1323 1339 0 -3.52(-0.26%)
Feb 23, 2012 1342 1361 1332 1343 0 +1.10(+0.08%)
Feb 22, 2012 1361 1378 1335 1342 0 -24.93(-1.82%)
Feb 21, 2012 1351 1378 1336 1367 0 +20.12(+1.49%)
Feb 17, 2012 1346 1346 1346 0 +0.02(+0.00%)
Feb 16, 2012 1333 1360 1324 1346 0 +12.67(+0.95%)
Feb 15, 2012 1342 1358 1322 1334 0 -3.61(-0.27%)
Feb 14, 2012 1347 1360 1329 1337 0 -13.58(-1.01%)
Feb 13, 2012 1353 1366 1337 1351 0 +13.89(+1.04%)
Feb 10, 2012 1350 1360 1331 1337 0 -23.50(-1.73%)
Feb 09, 2012 1366 1392 1342 1361 0 +1.82(+0.13%)
Feb 08, 2012 1355 1392 1344 1359 0 +3.20(+0.24%)
Feb 07, 2012 1352 1376 1339 1356 0 +0.08(+0.01%)
Feb 06, 2012 1357 1372 1335 1355 0 -9.13(-0.67%)
Feb 03, 2012 1369 1386 1343 1365 0 +14.44(+1.07%)
Feb 02, 2012 1358 1371 1342 1350 0 -6.05(-0.45%)
Feb 01, 2012 1330 1366 1324 1356 0 +38.20(+2.90%)
Jan 31, 2012 1314 1332 1300 1318 0 +8.57(+0.65%)
Jan 30, 2012 1300 1324 1288 1309 0 -7.18(-0.55%)
Jan 27, 2012 1293 1330 1281 1317 0 +15.63(+1.20%)
Jan 26, 2012 1306 1329 1288 1301 0 -14.76(-1.12%)
Jan 25, 2012 1301 1322 1284 1316 0 +10.71(+0.82%)
Jan 24, 2012 1277 1310 1261 1305 0 +12.77(+0.99%)
Jan 23, 2012 1309 1319 1279 1292 0 -15.56(-1.19%)
Jan 20, 2012 1281 1315 1257 1308 0 +18.48(+1.43%)
Jan 19, 2012 1279 1305 1259 1289 0 +15.16(+1.19%)
Jan 18, 2012 1246 1278 1228 1274 0 +27.98(+2.25%)
Jan 17, 2012 1278 1284 1241 1246 0 -24.23(-1.91%)
Jan 13, 2012 1270 1270 1270 0 -14.43(-1.12%)
Jan 12, 2012 1272 1301 1262 1285 0 +5.74(+0.45%)
Jan 11, 2012 1249 1287 1243 1279 0 +21.68(+1.72%)
Jan 10, 2012 1238 1264 1222 1257 0 +32.36(+2.64%)
Jan 09, 2012 1239 1247 1217 1225 0 -9.74(-0.79%)
Jan 06, 2012 1242 1256 1219 1235 0 -10.73(-0.86%)
Jan 05, 2012 1208 1261 1189 1246 0 +29.23(+2.40%)
Jan 04, 2012 1217 1236 1197 1216 0 +15.19(+1.26%)
Dec 30, 2011 1204 1215 1189 1201 0 -3.80(-0.32%)
Dec 29, 2011 1206 1218 1187 1205 0 +7.17(+0.60%)
Dec 28, 2011 1223 1227 1190 1198 0 -25.32(-2.07%)
Dec 27, 2011 1227 1250 1207 1223 0 -10.47(-0.85%)
Dec 23, 2011 1234 1234 1234 0 +27.64(+2.29%)
Dec 21, 2011 1185 1215 1175 1206 0 +16.58(+1.39%)
Dec 20, 2011 1187 1205 1165 1189 0 +31.54(+2.72%)
Dec 19, 2011 1195 1208 1153 1158 0 -28.65(-2.41%)
Dec 16, 2011 1197 1214 1175 1186 0 -13.42(-1.12%)
Dec 15, 2011 1203 1217 1184 1200 0 +12.48(+1.05%)
Dec 14, 2011 1163 1208 1152 1187 0 +12.13(+1.03%)
Dec 13, 2011 1230 1239 1158 1175 0 -14.15(-1.19%)
Dec 12, 2011 1185 1199 1160 1189 0 -8.72(-0.73%)
Dec 09, 2011 1175 1209 1169 1198 0 +31.19(+2.67%)
Dec 08, 2011 1178 1197 1146 1167 0 -24.47(-2.05%)
Dec 07, 2011 1164 1199 1152 1191 0 +21.05(+1.80%)
Dec 06, 2011 1174 1190 1156 1170 0 -7.00(-0.59%)
Dec 05, 2011 1163 1197 1148 1177 0 +34.34(+3.00%)
Dec 02, 2011 1127 1181 1105 1143 0 +32.25(+2.90%)
Dec 01, 2011 1080 1123 1060 1111 0 +60.31(+5.74%)
Nov 30, 2011 985.21 1055 974.75 1050 0 +79.77(+8.22%)
Nov 29, 2011 962.55 991.40 953.61 970.71 0 +2.94(+0.30%)
Nov 28, 2011 953.47 972.46 946.46 967.78 0 +34.13(+3.66%)
Nov 25, 2011 913.45 946.56 916.26 933.65 0 +11.35(+1.23%)
Nov 23, 2011 922.29 922.29 922.29 0 -12.57(-1.34%)
Nov 22, 2011 925.30 952.99 926.24 934.86 0 -8.21(-0.87%)
Nov 21, 2011 944.28 958.08 926.45 943.07 0 -19.31(-2.01%)
Nov 18, 2011 966.99 974.57 950.10 962.38 0 +2.83(+0.30%)
Nov 17, 2011 969.53 988.35 952.76 959.55 0 -18.93(-1.93%)
Nov 16, 2011 973.97 999.30 974.13 978.48 0 -20.98(-2.10%)
Nov 15, 2011 977.01 1007 968.20 999.46 0 +9.56(+0.97%)
Nov 14, 2011 1001 1019 982.27 989.90 0 -23.88(-2.36%)
Nov 11, 2011 1006 1028 996.05 1014 0 +6.84(+0.68%)
Nov 10, 2011 1011 1042 995.56 1007 0 +0.13(+0.01%)
Nov 09, 2011 1020 1046 1004 1007 0 -54.74(-5.16%)
Nov 08, 2011 1045 1071 1028 1062 0 +27.14(+2.62%)
Nov 07, 2011 1006 1051 999.41 1034 0 +14.59(+1.43%)
Nov 04, 2011 1015 1035 1003 1020 0 -9.46(-0.92%)
Nov 03, 2011 1020 1039 999.44 1029 0 +14.33(+1.41%)
Nov 02, 2011 1012 1025 987.05 1015 0 +15.82(+1.58%)
Nov 01, 2011 1005 1052 992.79 999.13 0 -41.16(-3.96%)
Oct 31, 2011 1018 1065 1014 1040 0 -10.32(-0.98%)
Oct 28, 2011 1044 1086 1039 1051 0 -36.32(-3.34%)
Oct 27, 2011 1089 1120 1059 1087 0 +32.95(+3.13%)
Oct 26, 2011 1043 1069 1032 1054 0 +10.59(+1.01%)
Oct 25, 2011 1055 1073 1035 1043 0 -25.48(-2.38%)
Oct 24, 2011 1040 1074 1031 1069 0 +21.10(+2.01%)
Oct 21, 2011 1043 1054 1024 1048 0 +5.29(+0.51%)
Oct 20, 2011 1022 1060 1007 1042 0 -2.20(-0.21%)
Oct 19, 2011 1052 1078 1031 1045 0 -7.31(-0.69%)
Oct 18, 2011 1002 1060 987.26 1052 0 +56.66(+5.69%)
Oct 17, 2011 1023 1030 991.25 995.33 0 -38.91(-3.76%)
Oct 14, 2011 1040 1045 1006 1034 0 +6.36(+0.62%)
Oct 13, 2011 1026 1048 1013 1028 0 -17.14(-1.64%)
Oct 12, 2011 1038 1064 1028 1045 0 +16.33(+1.59%)
Oct 11, 2011 1026 1042 1013 1029 0 -5.98(-0.58%)
Oct 10, 2011 1014 1038 1002 1035 0 +40.81(+4.11%)
Oct 07, 2011 1031 1035 986.38 993.86 0 -29.96(-2.93%)
Oct 06, 2011 1013 1034 998.35 1024 0 +34.21(+3.46%)
Oct 05, 2011 953.72 996.26 936.80 989.61 0 +34.72(+3.64%)
Oct 04, 2011 902.01 959.59 884.86 954.88 0 +43.52(+4.78%)
Oct 03, 2011 977.26 985.11 908.79 911.36 0 -62.56(-6.42%)
Sep 30, 2011 984.96 1000 969.87 973.92 0 -21.74(-2.18%)
Sep 29, 2011 987.87 1002 964.21 995.67 0 +28.25(+2.92%)
Sep 28, 2011 1002 1011 966.12 967.42 0 -30.56(-3.06%)
Sep 27, 2011 1013 1058 983.69 997.98 0 +9.20(+0.93%)
Sep 26, 2011 982.18 997.33 958.44 988.77 0 +11.56(+1.18%)
Sep 23, 2011 976.18 994.01 958.48 977.21 0 -6.18(-0.63%)
Sep 22, 2011 990.29 1014 955.49 983.40 0 -29.12(-2.88%)
Sep 21, 2011 1055 1080 1011 1013 0 -46.62(-4.40%)
Sep 20, 2011 1057 1089 1053 1059 0 -1.23(-0.12%)
Sep 19, 2011 1061 1073 1047 1060 0 -23.50(-2.17%)
Sep 16, 2011 1091 1101 1068 1084 0 -6.74(-0.62%)
Sep 15, 2011 1081 1099 1062 1091 0 +21.50(+2.01%)
Sep 14, 2011 1060 1080 1034 1069 0 +16.43(+1.56%)
Sep 13, 2011 1057 1071 1034 1053 0 +2.27(+0.22%)
Sep 12, 2011 1022 1060 1016 1050 0 +10.83(+1.04%)
Sep 09, 2011 1072 1090 1028 1040 0 -50.75(-4.65%)
Sep 08, 2011 1094 1120 1078 1090 0 -17.19(-1.55%)
Sep 07, 2011 1061 1111 1059 1108 0 +62.00(+5.93%)
Sep 06, 2011 1027 1058 1017 1046 0 -8.59(-0.81%)
Sep 02, 2011 1054 1054 1054 0 -24.93(-2.31%)
Sep 01, 2011 1092 1117 1073 1079 0 -26.37(-2.39%)
Aug 31, 2011 1124 1137 1093 1105 0 -7.12(-0.64%)
Aug 30, 2011 1083 1127 1075 1113 0 +12.65(+1.15%)
Aug 29, 2011 1040 1106 1047 1100 0 +68.20(+6.61%)
Aug 26, 2011 1002 1042 983.19 1032 0 +21.04(+2.08%)
Aug 25, 2011 1029 1061 990.93 1011 0 -7.21(-0.71%)
Aug 24, 2011 981.95 1027 974.54 1018 0 +33.50(+3.40%)
Aug 23, 2011 973.56 990.42 958.75 984.36 0 +15.09(+1.56%)
Aug 22, 2011 1009 1018 963.74 969.26 0 -16.38(-1.66%)
Aug 19, 2011 979.65 1011 972.99 985.64 0 -9.82(-0.99%)
Aug 18, 2011 986.48 1027 962.52 995.47 0 -44.03(-4.24%)
Aug 17, 2011 1041 1053 1025 1040 0 +5.09(+0.49%)
Aug 16, 2011 1044 1060 1024 1034 0 -22.23(-2.10%)
Aug 15, 2011 1031 1064 1023 1057 0 +35.40(+3.47%)
Aug 12, 2011 1059 1070 1011 1021 0 -27.32(-2.61%)
Aug 11, 2011 990.02 1065 975.94 1049 0 +66.54(+6.78%)
Aug 10, 2011 1023 1056 974.16 982.02 0 -50.06(-4.85%)
Aug 09, 2011 1023 1048 959.28 1032 0 +74.30(+7.76%)
Aug 08, 2011 1024 1048 948.02 957.78 0 -108.37(-10.16%)
Aug 05, 2011 1088 1101 1034 1066 0 -6.46(-0.60%)
Aug 04, 2011 1134 1140 1067 1073 0 -85.07(-7.35%)
Aug 03, 2011 1164 1176 1124 1158 0 -4.89(-0.42%)
Aug 02, 2011 1180 1203 1157 1163 0 -14.40(-1.22%)
Aug 01, 2011 1205 1212 1162 1177 0 -10.86(-0.91%)
Jul 29, 2011 1197 1213 1175 1188 0 -22.44(-1.85%)
Jul 28, 2011 1204 1234 1196 1210 0 +8.52(+0.71%)
Jul 27, 2011 1225 1232 1195 1202 0 -31.54(-2.56%)
Jul 26, 2011 1188 1245 1189 1233 0 +36.36(+3.04%)
Jul 25, 2011 1192 1217 1183 1197 0 -14.02(-1.16%)
Jul 22, 2011 1211 1222 1200 1211 0 -15.12(-1.23%)
Jul 21, 2011 1239 1250 1215 1226 0 -10.27(-0.83%)
Jul 20, 2011 1236 1251 1222 1236 0 +4.34(+0.35%)
Jul 19, 2011 1236 1254 1215 1232 0 +2.88(+0.23%)
Jul 18, 2011 1274 1284 1207 1229 0 -67.36(-5.20%)
Jul 15, 2011 1301 1308 1278 1296 0 +2.30(+0.18%)
Jul 14, 2011 1301 1333 1263 1294 0 -1.60(-0.12%)
Jul 13, 2011 1295 1318 1278 1296 0 +11.26(+0.88%)
Jul 12, 2011 1267 1319 1271 1285 0 +15.99(+1.26%)
Jul 11, 2011 1285 1304 1255 1269 0 -44.01(-3.35%)
Jul 08, 2011 1294 1324 1293 1313 0 -13.31(-1.00%)
Jul 07, 2011 1312 1338 1291 1326 0 -1.01(-0.08%)
Jul 06, 2011 1269 1336 1269 1327 0 +51.44(+4.03%)
Jul 05, 2011 1288 1303 1269 1275 0 -19.65(-1.52%)
Jul 01, 2011 1295 1295 1295 0 +28.33(+2.24%)
Jun 30, 2011 1264 1283 1258 1267 0 +4.28(+0.34%)
Jun 29, 2011 1235 1275 1233 1262 0 +32.92(+2.68%)
Jun 28, 2011 1221 1242 1216 1230 0 -3.87(-0.31%)
Jun 27, 2011 1238 1252 1227 1233 0 -10.16(-0.82%)
Jun 24, 2011 1253 1267 1235 1244 0 -7.60(-0.61%)
Jun 23, 2011 1238 1267 1227 1251 0 -15.29(-1.21%)
Jun 22, 2011 1268 1288 1257 1266 0 -6.64(-0.52%)
Jun 21, 2011 1243 1280 1248 1273 0 -25.75(-1.98%)
Jun 20, 2011 1302 1306 1294 1299 0 +4.72(+0.36%)
Jun 17, 2011 1168 1315 1286 1294 0 -1.65(-0.13%)
Jun 16, 2011 1159 1313 1283 1296 0 +0.75(+0.06%)
Jun 15, 2011 1296 1312 1287 1295 0 -12.12(-0.93%)
Jun 14, 2011 1153 1320 1285 1307 0 +21.29(+1.66%)
Jun 13, 2011 1153 1297 1270 1286 0 +3.14(+0.24%)
Jun 10, 2011 1287 1301 1264 1283 0 -1.71(-0.13%)
Jun 09, 2011 1293 1303 1264 1284 0 -0.84(-0.07%)
Jun 08, 2011 1323 1338 1277 1285 0 -54.18(-4.04%)
Jun 07, 2011 1354 1363 1334 1339 0 -7.70(-0.57%)
Jun 06, 2011 1363 1371 1341 1347 0 -20.28(-1.48%)
Jun 03, 2011 1359 1390 1353 1367 0 -15.55(-1.12%)
May 24, 2011 1393 1402 1375 1383 0 -2.28(-0.16%)
May 23, 2011 1375 1403 1370 1385 0 -3.05(-0.22%)
May 20, 2011 1404 1419 1386 1388 0 -22.35(-1.58%)
May 19, 2011 1432 1438 1405 1411 0 -14.87(-1.04%)
May 18, 2011 1416 1441 1402 1426 0 +10.96(+0.77%)
May 17, 2011 1412 1434 1396 1415 0 -7.75(-0.54%)
May 16, 2011 1424 1449 1410 1422 0 -7.97(-0.56%)
May 13, 2011 1446 1455 1424 1430 0 -15.71(-1.09%)
May 12, 2011 1441 1472 1423 1446 0 +0.60(+0.04%)
May 11, 2011 1456 1473 1436 1445 0 -16.48(-1.13%)
May 10, 2011 1445 1469 1445 1462 0 +14.72(+1.02%)
May 09, 2011 1449 1458 1432 1447 0 -3.33(-0.23%)
May 06, 2011 1453 1466 1433 1450 0 +14.25(+0.99%)
May 05, 2011 1447 1461 1421 1436 0 -16.17(-1.11%)
May 04, 2011 1472 1478 1446 1452 0 -18.21(-1.24%)
May 03, 2011 1465 1482 1450 1471 0 -0.20(-0.01%)
May 02, 2011 1472 1477 1467 1471 0 -9.65(-0.65%)
Apr 29, 2011 1477 1496 1465 1480 0 +8.76(+0.60%)
Apr 28, 2011 1472 1490 1449 1472 0 -5.47(-0.37%)
Apr 27, 2011 1480 1495 1455 1477 0 +0.11(+0.01%)
Apr 26, 2011 1477 1496 1464 1477 0 +6.13(+0.42%)
Apr 25, 2011 1464 1483 1457 1471 0 +6.47(+0.44%)
Apr 21, 2011 1438 1469 1421 1464 0 +36.52(+2.56%)
Apr 20, 2011 1466 1479 1398 1428 0 -16.52(-1.14%)
Apr 19, 2011 1455 1463 1430 1444 0 -4.95(-0.34%)
Apr 18, 2011 1464 1474 1431 1449 0 -35.57(-2.40%)
Apr 15, 2011 1477 1510 1460 1485 0 +50.51(+3.52%)
Apr 14, 2011 1441 1451 1423 1434 0 -15.07(-1.04%)
Apr 13, 2011 1464 1474 1438 1450 0 -6.59(-0.45%)
Apr 12, 2011 1456 1471 1444 1456 0 -12.37(-0.84%)
Apr 11, 2011 1474 1485 1457 1469 0 -6.49(-0.44%)
Apr 08, 2011 1502 1510 1464 1475 0 -20.04(-1.34%)
Apr 07, 2011 1502 1518 1489 1495 0 -11.38(-0.76%)
Apr 06, 2011 1498 1516 1486 1506 0 +12.74(+0.85%)
Apr 05, 2011 1490 1510 1475 1494 0 +1.00(+0.07%)
Apr 04, 2011 1492 1505 1476 1493 0 +3.01(+0.20%)
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.