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 30, 2019 3169 3182 3126 3163 0 +1.57(+0.05%)
Apr 29, 2019 3140 3185 3134 3162 0 +30.67(+0.98%)
Apr 26, 2019 3077 3141 3067 3131 0 +58.16(+1.89%)
Apr 25, 2019 3044 3093 3003 3073 0 +1.81(+0.06%)
Apr 24, 2019 3048 3087 3042 3071 0 +23.71(+0.78%)
Apr 23, 2019 3030 3082 3012 3047 0 +30.39(+1.01%)
Apr 22, 2019 3008 3030 2992 3017 0 -3.07(-0.10%)
Apr 18, 2019 3018 3041 3008 3020 0 -5.67(-0.19%)
Apr 17, 2019 3063 3069 3020 3026 0 -27.97(-0.92%)
Apr 16, 2019 3032 3062 3023 3054 0 +30.42(+1.01%)
Apr 15, 2019 3049 3061 3010 3023 0 -24.43(-0.80%)
Apr 12, 2019 3057 3077 3023 3048 0 +8.96(+0.29%)
Apr 11, 2019 3023 3052 3012 3039 0 +23.19(+0.77%)
Apr 10, 2019 2980 3026 2975 3015 0 +39.94(+1.34%)
Apr 09, 2019 3034 3038 2964 2975 0 -67.29(-2.21%)
Apr 08, 2019 3011 3059 2996 3043 0 +17.24(+0.57%)
Apr 05, 2019 3011 3036 2995 3025 0 +14.94(+0.50%)
Apr 04, 2019 2972 3022 2965 3011 0 +36.93(+1.24%)
Apr 03, 2019 2983 2995 2956 2974 0 +15.90(+0.54%)
Apr 02, 2019 2964 2982 2935 2958 0 -10.42(-0.35%)
Apr 01, 2019 2930 2973 2918 2968 0 +55.27(+1.90%)
Mar 29, 2019 2961 2967 2898 2913 0 -27.96(-0.95%)
Mar 28, 2019 2918 2951 2893 2941 0 +25.82(+0.89%)
Mar 27, 2019 2915 2951 2882 2915 0 -3.92(-0.13%)
Mar 26, 2019 2897 2939 2886 2919 0 +36.58(+1.27%)
Mar 25, 2019 2899 2928 2864 2882 0 -19.49(-0.67%)
Mar 22, 2019 2937 2960 2892 2902 0 -56.45(-1.91%)
Mar 21, 2019 2893 2975 2889 2958 0 +57.46(+1.98%)
Mar 20, 2019 2939 2950 2893 2901 0 -32.68(-1.11%)
Mar 19, 2019 2981 2983 2924 2933 0 -31.86(-1.07%)
Mar 18, 2019 2927 2981 2923 2965 0 +39.55(+1.35%)
Mar 15, 2019 2917 2948 2903 2926 0 +7.11(+0.24%)
Mar 14, 2019 2921 2941 2905 2919 0 -2.96(-0.10%)
Mar 13, 2019 2932 2948 2912 2922 0 -0.74(-0.03%)
Mar 12, 2019 2933 2944 2901 2922 0 -7.14(-0.24%)
Mar 11, 2019 2888 2935 2875 2930 0 +48.67(+1.69%)
Mar 08, 2019 2858 2895 2848 2881 0 +2.20(+0.08%)
Mar 07, 2019 2900 2911 2864 2879 0 -25.52(-0.88%)
Mar 06, 2019 2932 2955 2901 2904 0 -28.17(-0.96%)
Mar 05, 2019 2944 2955 2915 2932 0 -11.86(-0.40%)
Mar 04, 2019 2930 2969 2903 2944 0 +7.55(+0.26%)
Mar 01, 2019 2923 2963 2899 2937 0 +35.52(+1.22%)
Feb 28, 2019 2915 2929 2891 2901 0 -17.68(-0.61%)
Feb 27, 2019 2921 2934 2898 2919 0 -1.55(-0.05%)
Feb 26, 2019 2916 2950 2899 2920 0 -1.55(-0.05%)
Feb 25, 2019 2972 2986 2915 2922 0 -39.76(-1.34%)
Feb 22, 2019 2939 2964 2927 2962 0 +26.41(+0.90%)
Feb 21, 2019 2958 2969 2919 2935 0 -25.03(-0.85%)
Feb 20, 2019 2954 2971 2935 2960 0 +2.13(+0.07%)
Feb 19, 2019 2914 2968 2906 2958 0 +27.32(+0.93%)
Feb 15, 2019 2866 2963 2862 2931 0 +99.17(+3.50%)
Feb 14, 2019 2839 2853 2809 2832 0 -28.65(-1.00%)
Feb 13, 2019 2861 2884 2843 2860 0 +5.28(+0.18%)
Feb 12, 2019 2829 2877 2818 2855 0 +34.97(+1.24%)
Feb 11, 2019 2825 2838 2784 2820 0 +6.42(+0.23%)
Feb 08, 2019 2826 2845 2757 2814 0 -15.48(-0.55%)
Feb 07, 2019 2829 2845 2783 2829 0 +7.25(+0.26%)
Feb 06, 2019 2806 2833 2798 2822 0 +7.92(+0.28%)
Feb 05, 2019 2814 2827 2783 2814 0 +0.40(+0.01%)
Feb 04, 2019 2811 2825 2784 2814 0 -12.10(-0.43%)
Feb 01, 2019 2804 2836 2787 2826 0 +27.03(+0.97%)
Jan 31, 2019 2761 2807 2754 2799 0 +26.20(+0.95%)
Jan 30, 2019 2756 2794 2731 2772 0 +24.16(+0.88%)
Jan 29, 2019 2745 2781 2732 2748 0 +8.57(+0.31%)
Jan 28, 2019 2712 2760 2694 2740 0 +5.93(+0.22%)
Jan 25, 2019 2757 2783 2716 2734 0 -5.89(-0.21%)
Jan 24, 2019 2784 2819 2699 2740 0 -42.66(-1.53%)
Jan 23, 2019 2755 2803 2744 2782 0 +36.88(+1.34%)
Jan 22, 2019 2758 2779 2720 2745 0 -26.02(-0.94%)
Jan 18, 2019 2771 2800 2739 2771 0 +16.84(+0.61%)
Jan 17, 2019 2736 2795 2719 2755 0 -0.55(-0.02%)
Jan 16, 2019 2723 2766 2693 2755 0 +53.72(+1.99%)
Jan 15, 2019 2673 2707 2653 2701 0 +29.18(+1.09%)
Jan 14, 2019 2654 2692 2639 2672 0 +0.32(+0.01%)
Jan 11, 2019 2663 2681 2635 2672 0 -4.85(-0.18%)
Jan 10, 2019 2650 2689 2631 2677 0 +14.95(+0.56%)
Jan 09, 2019 2641 2678 2621 2662 0 +35.49(+1.35%)
Jan 08, 2019 2606 2632 2570 2626 0 +44.55(+1.73%)
Jan 07, 2019 2596 2616 2563 2582 0 -23.75(-0.91%)
Jan 04, 2019 2581 2625 2565 2606 0 +56.82(+2.23%)
Jan 03, 2019 2545 2576 2507 2549 0 -5.42(-0.21%)
Jan 02, 2019 2526 2579 2502 2554 0 -13.13(-0.51%)
Dec 31, 2018 2538 2576 2517 2567 0 +33.43(+1.32%)
Dec 28, 2018 2543 2586 2501 2534 0 -8.36(-0.33%)
Dec 27, 2018 2482 2546 2451 2542 0 +19.17(+0.76%)
Dec 26, 2018 2395 2530 2378 2523 0 +139.25(+5.84%)
Dec 24, 2018 2430 2463 2377 2384 0 -69.62(-2.84%)
Dec 21, 2018 2478 2549 2441 2453 0 -28.97(-1.17%)
Dec 20, 2018 2486 2527 2462 2482 0 -24.88(-0.99%)
Dec 19, 2018 2549 2590 2486 2507 0 -40.79(-1.60%)
Dec 18, 2018 2562 2593 2528 2548 0 +0.90(+0.04%)
Dec 17, 2018 2575 2608 2534 2547 0 -34.77(-1.35%)
Dec 14, 2018 2570 2622 2561 2582 0 -20.50(-0.79%)
Dec 13, 2018 2649 2669 2587 2602 0 -45.74(-1.73%)
Dec 12, 2018 2671 2704 2631 2648 0 +19.08(+0.73%)
Dec 11, 2018 2647 2694 2613 2629 0 +14.69(+0.56%)
Dec 10, 2018 2665 2673 2575 2614 0 -47.73(-1.79%)
Dec 07, 2018 2717 2745 2635 2662 0 -61.14(-2.25%)
Dec 06, 2018 2674 2727 2618 2723 0 +7.15(+0.26%)
Dec 04, 2018 2853 2860 2696 2716 0 -143.26(-5.01%)
Dec 03, 2018 2841 2871 2813 2859 0 +42.97(+1.53%)
Nov 30, 2018 2790 2834 2778 2816 0 +16.04(+0.57%)
Nov 29, 2018 2790 2822 2776 2800 0 -3.36(-0.12%)
Nov 28, 2018 2755 2811 2728 2804 0 +57.30(+2.09%)
Nov 27, 2018 2788 2811 2741 2746 0 -55.66(-1.99%)
Nov 26, 2018 2781 2815 2764 2802 0 +47.31(+1.72%)
Nov 23, 2018 2747 2787 2740 2755 0 -15.96(-0.58%)
Nov 21, 2018 2771 2771 2771 2771 0 +20.42(+0.74%)
Nov 20, 2018 2767 2796 2724 2750 0 -53.90(-1.92%)
Nov 19, 2018 2833 2852 2747 2804 0 -31.14(-1.10%)
Nov 16, 2018 2827 2858 2798 2835 0 -14.87(-0.52%)
Nov 15, 2018 2779 2867 2762 2850 0 +52.03(+1.86%)
Nov 14, 2018 2880 2888 2771 2798 0 -61.07(-2.14%)
Nov 13, 2018 2857 2918 2842 2859 0 +10.97(+0.39%)
Nov 12, 2018 2878 2911 2831 2848 0 -35.62(-1.24%)
Nov 09, 2018 2948 2974 2869 2884 0 -71.42(-2.42%)
Nov 08, 2018 2921 2972 2904 2955 0 +23.74(+0.81%)
Nov 07, 2018 2928 2953 2880 2932 0 +3.89(+0.13%)
Nov 06, 2018 2881 2946 2874 2928 0 +45.79(+1.59%)
Nov 05, 2018 2861 2913 2843 2882 0 +23.18(+0.81%)
Nov 02, 2018 2910 2924 2826 2859 0 -30.42(-1.05%)
Nov 01, 2018 2873 2918 2849 2889 0 +25.71(+0.90%)
Oct 31, 2018 2856 2921 2832 2863 0 +37.61(+1.33%)
Oct 30, 2018 2784 2831 2755 2826 0 +49.01(+1.76%)
Oct 29, 2018 2780 2828 2745 2777 0 +28.57(+1.04%)
Oct 26, 2018 2733 2774 2691 2748 0 +106.42(+4.03%)
Oct 24, 2018 2750 2759 2638 2642 0 -111.58(-4.05%)
Oct 23, 2018 2752 2780 2719 2753 0 -35.60(-1.28%)
Oct 22, 2018 2812 2842 2777 2789 0 -14.70(-0.52%)
Oct 19, 2018 2802 2845 2775 2804 0 -4.98(-0.18%)
Oct 18, 2018 2865 2877 2792 2809 0 -65.42(-2.28%)
Oct 17, 2018 2862 2895 2824 2874 0 +39.72(+1.40%)
Oct 16, 2018 2783 2843 2752 2834 0 +71.44(+2.59%)
Oct 15, 2018 2768 2788 2746 2763 0 -2.52(-0.09%)
Oct 12, 2018 2799 2810 2713 2765 0 +0.45(+0.02%)
Oct 11, 2018 2863 2867 2760 2765 0 -107.75(-3.75%)
Oct 10, 2018 2947 2961 2871 2873 0 -85.20(-2.88%)
Oct 09, 2018 2930 2969 2915 2958 0 +17.39(+0.59%)
Oct 08, 2018 2944 2961 2902 2941 0 +10.81(+0.37%)
Oct 05, 2018 2976 2990 2917 2930 0 -42.18(-1.42%)
Oct 04, 2018 2999 3016 2961 2972 0 -31.40(-1.05%)
Oct 03, 2018 2992 3018 2972 3003 0 +22.67(+0.76%)
Oct 02, 2018 2987 3018 2965 2981 0 -10.96(-0.37%)
Oct 01, 2018 3038 3056 2975 2992 0 -35.48(-1.17%)
Sep 28, 2018 2993 3054 2980 3027 0 +26.73(+0.89%)
Sep 27, 2018 3007 3039 2985 3000 0 +0.34(+0.01%)
Sep 26, 2018 3019 3037 2975 3000 0 -10.38(-0.34%)
Sep 25, 2018 3031 3042 3003 3010 0 -13.55(-0.45%)
Sep 24, 2018 3048 3064 3007 3024 0 -26.75(-0.88%)
Sep 21, 2018 3045 3067 3030 3051 0 +9.51(+0.31%)
Sep 20, 2018 3027 3056 3016 3041 0 +23.63(+0.78%)
Sep 19, 2018 2988 3029 2983 3018 0 +27.83(+0.93%)
Sep 18, 2018 2992 3006 2971 2990 0 +0.39(+0.01%)
Sep 17, 2018 3036 3042 2983 2989 0 -41.14(-1.36%)
Sep 14, 2018 3002 3043 2991 3031 0 +27.16(+0.90%)
Sep 13, 2018 2998 3020 2981 3003 0 +15.06(+0.50%)
Sep 12, 2018 3003 3013 2976 2988 0 -21.69(-0.72%)
Sep 11, 2018 3024 3038 3000 3010 0 -15.72(-0.52%)
Sep 10, 2018 3025 3050 3012 3026 0 +10.70(+0.35%)
Sep 07, 2018 3017 3035 3001 3015 0 +2.23(+0.07%)
Sep 06, 2018 3014 3042 2997 3013 0 -5.83(-0.19%)
Sep 05, 2018 2983 3055 2980 3019 0 +35.69(+1.20%)
Sep 04, 2018 2967 2996 2960 2983 0 +15.21(+0.51%)
Aug 31, 2018 2968 2968 2968 2968 0 +2.98(+0.10%)
Aug 30, 2018 2960 2987 2939 2965 0 +3.89(+0.13%)
Aug 29, 2018 2960 2973 2937 2961 0 +4.61(+0.16%)
Aug 28, 2018 2984 2991 2939 2956 0 -26.88(-0.90%)
Aug 27, 2018 2981 3009 2974 2983 0 +7.84(+0.26%)
Aug 24, 2018 2966 2987 2957 2975 0 +13.45(+0.45%)
Aug 23, 2018 2964 2976 2946 2962 0 -6.14(-0.21%)
Aug 22, 2018 2957 2990 2949 2968 0 +11.24(+0.38%)
Aug 21, 2018 2953 2981 2929 2957 0 +7.78(+0.26%)
Aug 20, 2018 2953 2969 2932 2949 0 -1.61(-0.05%)
Aug 17, 2018 2938 2962 2933 2951 0 +0.61(+0.02%)
Aug 16, 2018 2919 2964 2918 2950 0 +43.17(+1.49%)
Aug 15, 2018 2907 2934 2885 2907 0 -9.13(-0.31%)
Aug 14, 2018 2911 2932 2897 2916 0 +5.87(+0.20%)
Aug 13, 2018 2923 2939 2892 2910 0 -11.70(-0.40%)
Aug 10, 2018 2927 2950 2894 2922 0 -23.78(-0.81%)
Aug 09, 2018 2955 2990 2936 2946 0 +3.27(+0.11%)
Aug 08, 2018 2933 2954 2909 2942 0 +8.32(+0.28%)
Aug 07, 2018 2923 2958 2915 2934 0 +24.97(+0.86%)
Aug 06, 2018 2890 2924 2879 2909 0 +21.99(+0.76%)
Aug 03, 2018 2877 2901 2857 2887 0 +0.98(+0.03%)
Aug 02, 2018 2859 2904 2838 2886 0 +11.40(+0.40%)
Aug 01, 2018 2875 2896 2826 2875 0 +0.39(+0.01%)
Jul 31, 2018 2838 2912 2831 2874 0 +38.98(+1.37%)
Jul 30, 2018 2812 2866 2808 2835 0 +28.88(+1.03%)
Jul 27, 2018 2807 2835 2778 2806 0 -4.00(-0.14%)
Jul 26, 2018 2781 2850 2729 2810 0 +54.73(+1.99%)
Jul 25, 2018 2755 2771 2724 2756 0 +1.91(+0.07%)
Jul 24, 2018 2767 2781 2741 2754 0 -3.28(-0.12%)
Jul 23, 2018 2758 2780 2745 2757 0 -7.35(-0.27%)
Jul 20, 2018 2745 2781 2733 2764 0 +19.20(+0.70%)
Jul 19, 2018 2747 2777 2711 2745 0 +10.42(+0.38%)
Jul 18, 2018 2680 2744 2657 2735 0 +107.56(+4.09%)
Jul 17, 2018 2621 2645 2615 2627 0 +8.64(+0.33%)
Jul 16, 2018 2586 2627 2580 2619 0 +47.49(+1.85%)
Jul 13, 2018 2579 2596 2555 2571 0 -14.47(-0.56%)
Jul 12, 2018 2621 2622 2575 2585 0 -23.00(-0.88%)
Jul 11, 2018 2610 2634 2590 2608 0 -28.91(-1.10%)
Jul 10, 2018 2657 2678 2628 2637 0 -12.77(-0.48%)
Jul 09, 2018 2617 2659 2613 2650 0 +41.32(+1.58%)
Jul 06, 2018 2576 2627 2565 2609 0 +34.00(+1.32%)
Jul 05, 2018 2585 2597 2555 2575 0 +2.49(+0.10%)
Jul 03, 2018 2572 2572 2572 2572 0 +7.13(+0.28%)
Jul 02, 2018 2543 2568 2516 2565 0 +4.71(+0.18%)
Jun 29, 2018 2577 2601 2555 2561 0 -1.40(-0.05%)
Jun 28, 2018 2540 2574 2525 2562 0 +26.39(+1.04%)
Jun 27, 2018 2590 2599 2534 2536 0 -53.69(-2.07%)
Jun 26, 2018 2592 2608 2558 2589 0 -3.80(-0.15%)
Jun 25, 2018 2621 2636 2576 2593 0 -34.09(-1.30%)
Jun 22, 2018 2665 2678 2615 2627 0 -30.70(-1.16%)
Jun 21, 2018 2679 2696 2636 2658 0 -22.12(-0.83%)
Jun 20, 2018 2695 2707 2667 2680 0 +0.55(+0.02%)
Jun 19, 2018 2658 2696 2640 2679 0 +8.07(+0.30%)
Jun 18, 2018 2669 2686 2646 2671 0 -6.77(-0.25%)
Jun 15, 2018 2678 2692 2665 2678 0 +1.02(+0.04%)
Jun 14, 2018 2691 2711 2662 2677 0 -10.10(-0.38%)
Jun 13, 2018 2696 2722 2675 2687 0 -18.56(-0.69%)
Jun 12, 2018 2708 2732 2677 2706 0 +0.01(+0.00%)
Jun 11, 2018 2729 2767 2687 2706 0 -21.06(-0.77%)
Jun 08, 2018 2669 2733 2665 2727 0 +58.85(+2.21%)
Jun 07, 2018 2655 2682 2627 2668 0 +15.20(+0.57%)
Jun 06, 2018 2599 2666 2592 2653 0 +62.03(+2.39%)
Jun 05, 2018 2581 2603 2569 2591 0 +5.46(+0.21%)
Jun 04, 2018 2573 2599 2565 2585 0 +11.86(+0.46%)
Jun 01, 2018 2570 2615 2555 2573 0 +23.68(+0.93%)
May 31, 2018 2585 2592 2547 2550 0 -35.67(-1.38%)
May 30, 2018 2605 2631 2579 2585 0 -4.57(-0.18%)
May 29, 2018 2570 2606 2548 2590 0 -1.16(-0.04%)
May 25, 2018 2591 2591 2591 2591 0 -9.68(-0.37%)
May 24, 2018 2595 2615 2553 2601 0 +0.25(+0.01%)
May 23, 2018 2616 2619 2583 2601 0 -15.63(-0.60%)
May 22, 2018 2617 2640 2599 2616 0 +0.82(+0.03%)
May 21, 2018 2610 2627 2583 2615 0 +14.65(+0.56%)
May 18, 2018 2614 2620 2584 2601 0 -3.42(-0.13%)
May 17, 2018 2601 2629 2584 2604 0 +8.37(+0.32%)
May 16, 2018 2563 2611 2554 2596 0 +37.16(+1.45%)
May 15, 2018 2546 2585 2534 2559 0 +6.54(+0.26%)
May 14, 2018 2580 2601 2540 2552 0 -11.64(-0.45%)
May 11, 2018 2564 2591 2549 2564 0 +5.26(+0.21%)
May 10, 2018 2554 2588 2522 2558 0 +6.86(+0.27%)
May 09, 2018 2567 2589 2527 2552 0 -9.63(-0.38%)
May 08, 2018 2553 2590 2537 2561 0 +24.01(+0.95%)
May 07, 2018 2528 2567 2517 2537 0 +9.14(+0.36%)
May 04, 2018 2480 2560 2465 2528 0 +39.23(+1.58%)
May 03, 2018 2485 2510 2445 2489 0 -5.73(-0.23%)
May 02, 2018 2541 2546 2472 2495 0 -41.63(-1.64%)
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.