Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
New Hampshire Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Oil & Gas Equipment & Services Sector
(CIX:
MSECTOR124
)
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2013
1524
1546
1510
1540
0
+18.89(+1.24%)
Apr 29, 2013
1510
1530
1496
1521
0
+17.85(+1.19%)
Apr 26, 2013
1499
1514
1497
1503
0
-4.64(-0.31%)
Apr 25, 2013
1514
1531
1496
1508
0
-6.70(-0.44%)
Apr 24, 2013
1494
1534
1488
1515
0
+30.86(+2.08%)
Apr 23, 2013
1474
1488
1458
1484
0
+16.39(+1.12%)
Apr 22, 2013
1460
1477
1437
1467
0
+29.53(+2.05%)
Apr 19, 2013
1482
1489
1420
1438
0
-13.73(-0.95%)
Apr 18, 2013
1454
1468
1426
1451
0
+9.46(+0.66%)
Apr 17, 2013
1476
1478
1428
1442
0
-51.14(-3.42%)
Apr 16, 2013
1482
1497
1461
1493
0
+28.78(+1.97%)
Apr 15, 2013
1520
1523
1460
1464
0
-77.40(-5.02%)
Apr 12, 2013
1558
1562
1524
1542
0
-28.81(-1.83%)
Apr 11, 2013
1564
1579
1548
1571
0
+10.24(+0.66%)
Apr 10, 2013
1531
1570
1528
1560
0
+31.84(+2.08%)
Apr 09, 2013
1518
1537
1507
1528
0
+12.96(+0.86%)
Apr 08, 2013
1506
1524
1499
1516
0
+16.60(+1.11%)
Apr 05, 2013
1471
1505
1463
1499
0
+7.85(+0.53%)
Apr 04, 2013
1494
1503
1476
1491
0
-4.89(-0.33%)
Apr 03, 2013
1529
1534
1485
1496
0
-32.64(-2.14%)
Apr 02, 2013
1529
1543
1514
1529
0
+5.84(+0.38%)
Apr 01, 2013
1545
1550
1508
1523
0
-21.29(-1.38%)
Mar 28, 2013
1544
1544
1544
0
-4.16(-0.27%)
Mar 27, 2013
1523
1554
1515
1548
0
+14.09(+0.92%)
Mar 26, 2013
1525
1540
1517
1534
0
+18.92(+1.25%)
Mar 25, 2013
1524
1534
1504
1515
0
-0.24(-0.02%)
Mar 22, 2013
1511
1524
1502
1515
0
+11.14(+0.74%)
Mar 21, 2013
1507
1523
1498
1504
0
-8.85(-0.58%)
Mar 20, 2013
1518
1526
1497
1513
0
+2.77(+0.18%)
Mar 19, 2013
1554
1558
1490
1510
0
-39.59(-2.55%)
Mar 18, 2013
1562
1576
1542
1550
0
-43.46(-2.73%)
Mar 15, 2013
1581
1607
1575
1593
0
+10.02(+0.63%)
Mar 14, 2013
1562
1588
1557
1583
0
+26.79(+1.72%)
Mar 13, 2013
1561
1569
1550
1557
0
-1.82(-0.12%)
Mar 12, 2013
1563
1574
1545
1558
0
-2.07(-0.13%)
Mar 11, 2013
1558
1567
1545
1561
0
-2.83(-0.18%)
Mar 08, 2013
1559
1572
1545
1563
0
+12.82(+0.83%)
Mar 07, 2013
1541
1557
1532
1551
0
+13.57(+0.88%)
Mar 06, 2013
1546
1552
1521
1537
0
+0.88(+0.06%)
Mar 05, 2013
1530
1547
1516
1536
0
+20.32(+1.34%)
Mar 04, 2013
1532
1538
1499
1516
0
-20.75(-1.35%)
Mar 01, 2013
1539
1549
1520
1537
0
-15.82(-1.02%)
Feb 28, 2013
1554
1569
1544
1552
0
-3.16(-0.20%)
Feb 27, 2013
1518
1563
1515
1555
0
+30.93(+2.03%)
Feb 26, 2013
1520
1535
1496
1525
0
-31.78(-2.04%)
Feb 22, 2013
1552
1563
1532
1556
0
+13.52(+0.88%)
Feb 21, 2013
1554
1558
1521
1543
0
-22.94(-1.47%)
Feb 20, 2013
1601
1606
1563
1566
0
-27.38(-1.72%)
Feb 15, 2013
1593
1593
1593
0
-24.52(-1.52%)
Feb 14, 2013
1560
1631
1552
1618
0
+52.34(+3.34%)
Feb 13, 2013
1560
1572
1554
1565
0
+9.07(+0.58%)
Feb 12, 2013
1558
1565
1547
1556
0
+5.40(+0.35%)
Feb 11, 2013
1563
1570
1545
1551
0
-19.50(-1.24%)
Feb 08, 2013
1553
1572
1549
1570
0
+20.36(+1.31%)
Feb 07, 2013
1555
1567
1537
1550
0
-1.29(-0.08%)
Feb 06, 2013
1558
1567
1529
1551
0
-13.28(-0.85%)
Feb 04, 2013
1564
1579
1554
1565
0
-11.77(-0.75%)
Feb 01, 2013
1568
1586
1546
1576
0
+18.91(+1.21%)
Jan 31, 2013
1545
1571
1532
1557
0
+8.67(+0.56%)
Jan 30, 2013
1568
1575
1542
1549
0
-21.78(-1.39%)
Jan 29, 2013
1556
1574
1549
1571
0
+12.08(+0.78%)
Jan 28, 2013
1562
1571
1547
1558
0
+2.75(+0.18%)
Jan 25, 2013
1545
1569
1534
1556
0
+30.96(+2.03%)
Jan 24, 2013
1527
1545
1515
1525
0
-3.11(-0.20%)
Jan 23, 2013
1523
1539
1511
1528
0
+0.36(+0.02%)
Jan 22, 2013
1503
1532
1498
1527
0
+26.07(+1.74%)
Jan 18, 2013
1501
1501
1501
0
+42.05(+2.88%)
Jan 17, 2013
1461
1470
1443
1459
0
+4.48(+0.31%)
Jan 16, 2013
1444
1463
1440
1455
0
+8.55(+0.59%)
Jan 15, 2013
1432
1452
1428
1446
0
+10.01(+0.70%)
Jan 14, 2013
1451
1459
1431
1436
0
-17.97(-1.24%)
Jan 12, 2013
1452
1462
1441
1454
0
+0.00(+0.00%)
Jan 11, 2013
1452
1462
1441
1454
0
+2.03(+0.14%)
Jan 10, 2013
1445
1456
1437
1452
0
+17.09(+1.19%)
Jan 09, 2013
1437
1445
1424
1435
0
+0.24(+0.02%)
Jan 08, 2013
1436
1446
1419
1435
0
-10.82(-0.75%)
Jan 07, 2013
1437
1451
1431
1446
0
-1.00(-0.07%)
Jan 04, 2013
1428
1452
1423
1447
0
+24.71(+1.74%)
Jan 03, 2013
1421
1446
1409
1422
0
-1.89(-0.13%)
Jan 02, 2013
1409
1425
1388
1424
0
+40.53(+2.93%)
Dec 31, 2012
1346
1386
1342
1383
0
+35.39(+2.63%)
Dec 28, 2012
1358
1363
1344
1348
0
-20.32(-1.49%)
Dec 27, 2012
1368
1373
1347
1368
0
+0.40(+0.03%)
Dec 26, 2012
1381
1388
1364
1368
0
-4.44(-0.32%)
Dec 24, 2012
1372
1372
1372
0
-9.54(-0.69%)
Dec 21, 2012
1386
1395
1367
1382
0
-22.32(-1.59%)
Dec 20, 2012
1389
1411
1383
1404
0
+11.15(+0.80%)
Dec 19, 2012
1409
1420
1390
1393
0
-9.05(-0.65%)
Dec 18, 2012
1353
1410
1350
1402
0
+41.65(+3.06%)
Dec 17, 2012
1353
1367
1345
1360
0
+11.66(+0.86%)
Dec 14, 2012
1355
1365
1330
1349
0
-35.67(-2.58%)
Dec 13, 2012
1392
1403
1374
1384
0
-15.01(-1.07%)
Dec 12, 2012
1409
1417
1394
1400
0
-2.58(-0.18%)
Dec 11, 2012
1400
1411
1391
1402
0
+8.47(+0.61%)
Dec 10, 2012
1393
1403
1386
1394
0
-0.57(-0.04%)
Dec 07, 2012
1392
1400
1382
1394
0
+7.60(+0.55%)
Dec 06, 2012
1382
1393
1373
1387
0
+0.77(+0.06%)
Dec 05, 2012
1385
1401
1377
1386
0
+5.75(+0.42%)
Dec 04, 2012
1373
1396
1368
1380
0
-3.46(-0.25%)
Nov 30, 2012
1374
1394
1364
1384
0
+9.12(+0.66%)
Nov 29, 2012
1375
1389
1365
1374
0
+6.07(+0.44%)
Nov 28, 2012
1344
1370
1332
1368
0
+14.73(+1.09%)
Nov 27, 2012
1358
1368
1347
1354
0
-9.35(-0.69%)
Nov 26, 2012
1361
1371
1351
1363
0
-12.66(-0.92%)
Nov 24, 2012
1366
1377
1356
1376
0
+0.00(+0.00%)
Nov 23, 2012
1366
1377
1356
1376
0
+19.54(+1.44%)
Nov 21, 2012
1356
1356
1356
0
+2.62(+0.19%)
Nov 20, 2012
1358
1366
1341
1353
0
-11.53(-0.84%)
Nov 19, 2012
1339
1368
1336
1365
0
+45.87(+3.48%)
Nov 16, 2012
1326
1333
1292
1319
0
-4.42(-0.33%)
Nov 15, 2012
1310
1337
1299
1324
0
+17.39(+1.33%)
Nov 14, 2012
1333
1336
1302
1306
0
-19.48(-1.47%)
Nov 13, 2012
1314
1350
1304
1326
0
-8.54(-0.64%)
Nov 12, 2012
1328
1347
1319
1334
0
+8.43(+0.64%)
Nov 09, 2012
1314
1347
1307
1326
0
+5.85(+0.44%)
Nov 08, 2012
1358
1365
1318
1320
0
-39.46(-2.90%)
Nov 07, 2012
1367
1373
1340
1359
0
-32.17(-2.31%)
Nov 06, 2012
1376
1398
1368
1392
0
+21.08(+1.54%)
Nov 05, 2012
1350
1378
1345
1370
0
+17.23(+1.27%)
Nov 02, 2012
1391
1396
1347
1353
0
-28.57(-2.07%)
Nov 01, 2012
1371
1390
1355
1382
0
+12.46(+0.91%)
Oct 31, 2012
1387
1396
1351
1369
0
-11.79(-0.85%)
Oct 26, 2012
1381
1381
1381
0
-8.62(-0.62%)
Oct 25, 2012
1393
1403
1371
1390
0
+8.25(+0.60%)
Oct 24, 2012
1416
1421
1374
1381
0
-29.07(-2.06%)
Oct 23, 2012
1421
1426
1395
1411
0
-49.92(-3.42%)
Oct 19, 2012
1488
1499
1453
1460
0
-28.42(-1.91%)
Oct 18, 2012
1475
1498
1467
1489
0
+7.73(+0.52%)
Oct 17, 2012
1450
1486
1440
1481
0
+26.42(+1.82%)
Oct 16, 2012
1446
1466
1442
1455
0
+18.46(+1.29%)
Oct 15, 2012
1429
1441
1413
1436
0
+7.91(+0.55%)
Oct 12, 2012
1437
1443
1414
1428
0
-7.84(-0.55%)
Oct 11, 2012
1433
1446
1423
1436
0
+22.31(+1.58%)
Oct 10, 2012
1430
1435
1408
1414
0
-19.61(-1.37%)
Oct 09, 2012
1430
1449
1426
1434
0
+4.54(+0.32%)
Oct 08, 2012
1415
1434
1409
1429
0
+5.55(+0.39%)
Oct 06, 2012
1443
1448
1419
1423
0
+0.00(+0.00%)
Oct 05, 2012
1443
1448
1419
1423
0
-8.79(-0.61%)
Oct 04, 2012
1425
1438
1415
1432
0
+15.71(+1.11%)
Oct 03, 2012
1446
1450
1407
1416
0
-32.68(-2.26%)
Oct 02, 2012
1456
1463
1435
1449
0
-5.65(-0.39%)
Oct 01, 2012
1466
1478
1448
1455
0
+1.81(+0.12%)
Sep 28, 2012
1465
1470
1443
1453
0
-15.62(-1.06%)
Sep 27, 2012
1457
1476
1445
1469
0
+22.44(+1.55%)
Sep 26, 2012
1461
1466
1436
1446
0
-23.32(-1.59%)
Sep 25, 2012
1501
1506
1466
1470
0
-26.86(-1.79%)
Sep 24, 2012
1492
1511
1485
1496
0
-15.30(-1.01%)
Sep 21, 2012
1528
1534
1500
1512
0
+2.38(+0.16%)
Sep 20, 2012
1499
1516
1484
1509
0
-4.74(-0.31%)
Sep 19, 2012
1534
1539
1504
1514
0
-19.75(-1.29%)
Sep 18, 2012
1547
1567
1514
1534
0
-20.31(-1.31%)
Sep 17, 2012
1563
1580
1547
1554
0
-15.30(-0.97%)
Sep 14, 2012
1561
1591
1553
1569
0
+34.47(+2.25%)
Sep 13, 2012
1511
1544
1497
1535
0
+24.84(+1.64%)
Sep 12, 2012
1507
1521
1499
1510
0
+14.14(+0.95%)
Sep 11, 2012
1473
1500
1469
1496
0
+27.48(+1.87%)
Sep 10, 2012
1476
1491
1466
1468
0
-7.88(-0.53%)
Sep 07, 2012
1451
1485
1448
1476
0
+31.33(+2.17%)
Sep 06, 2012
1436
1465
1432
1445
0
+21.97(+1.54%)
Sep 05, 2012
1420
1440
1408
1423
0
+1.49(+0.10%)
Sep 04, 2012
1432
1438
1398
1422
0
-14.08(-0.98%)
Aug 31, 2012
1436
1436
1436
0
+19.25(+1.36%)
Aug 30, 2012
1433
1434
1406
1416
0
-25.89(-1.80%)
Aug 29, 2012
1465
1469
1437
1442
0
-30.60(-2.08%)
Aug 27, 2012
1471
1488
1461
1473
0
+4.12(+0.28%)
Aug 24, 2012
1460
1474
1449
1469
0
+2.56(+0.17%)
Aug 23, 2012
1477
1486
1459
1466
0
-13.34(-0.90%)
Aug 22, 2012
1471
1489
1462
1480
0
+1.91(+0.13%)
Aug 21, 2012
1482
1495
1471
1478
0
+2.24(+0.15%)
Aug 20, 2012
1478
1488
1466
1475
0
-7.94(-0.54%)
Aug 17, 2012
1483
1492
1471
1483
0
+2.49(+0.17%)
Aug 16, 2012
1460
1484
1453
1481
0
+23.63(+1.62%)
Aug 15, 2012
1464
1470
1443
1457
0
-5.54(-0.38%)
Aug 14, 2012
1480
1486
1457
1463
0
-10.06(-0.68%)
Aug 13, 2012
1477
1484
1460
1473
0
-10.22(-0.69%)
Aug 11, 2012
1464
1486
1456
1483
0
+0.00(+0.00%)
Aug 10, 2012
1464
1486
1456
1483
0
+9.81(+0.67%)
Aug 09, 2012
1456
1481
1449
1473
0
+15.23(+1.04%)
Aug 08, 2012
1448
1467
1441
1458
0
-2.12(-0.15%)
Aug 07, 2012
1446
1479
1442
1460
0
+23.14(+1.61%)
Aug 06, 2012
1439
1451
1429
1437
0
+3.19(+0.22%)
Aug 03, 2012
1428
1446
1416
1434
0
+37.83(+2.71%)
Aug 02, 2012
1395
1415
1376
1396
0
-18.54(-1.31%)
Aug 01, 2012
1410
1430
1389
1414
0
+11.58(+0.83%)
Jul 31, 2012
1425
1438
1396
1403
0
-30.05(-2.10%)
Jul 30, 2012
1432
1444
1416
1433
0
-5.36(-0.37%)
Jul 27, 2012
1410
1449
1396
1438
0
+36.11(+2.58%)
Jul 26, 2012
1372
1412
1356
1402
0
+64.55(+4.83%)
Jul 25, 2012
1342
1358
1321
1338
0
-0.79(-0.06%)
Jul 24, 2012
1364
1368
1321
1338
0
-24.49(-1.80%)
Jul 23, 2012
1335
1371
1317
1363
0
-0.34(-0.02%)
Jul 20, 2012
1368
1386
1347
1363
0
+17.51(+1.30%)
Jul 19, 2012
1348
1362
1335
1346
0
+2.60(+0.19%)
Jul 18, 2012
1315
1351
1310
1343
0
+21.63(+1.64%)
Jul 17, 2012
1309
1329
1287
1322
0
+24.24(+1.87%)
Jul 16, 2012
1289
1307
1275
1297
0
+2.35(+0.18%)
Jul 14, 2012
1277
1301
1275
1295
0
+0.00(+0.00%)
Jul 13, 2012
1277
1301
1275
1295
0
+21.25(+1.67%)
Jul 12, 2012
1266
1283
1246
1274
0
-8.85(-0.69%)
Jul 11, 2012
1272
1294
1267
1283
0
+12.99(+1.02%)
Jul 10, 2012
1300
1308
1260
1270
0
-22.94(-1.77%)
Jul 09, 2012
1280
1304
1270
1292
0
+6.24(+0.49%)
Jul 06, 2012
1280
1298
1269
1286
0
-15.54(-1.19%)
Jul 05, 2012
1317
1324
1294
1302
0
-24.46(-1.84%)
Jul 03, 2012
1326
1326
1326
0
+49.06(+3.84%)
Jul 02, 2012
1275
1293
1262
1277
0
+4.09(+0.32%)
Jun 30, 2012
1268
1284
1254
1273
0
-0.84(-0.07%)
Jun 29, 2012
1268
1284
1254
1274
0
+43.40(+3.53%)
Jun 28, 2012
1209
1237
1202
1231
0
+15.47(+1.27%)
Jun 27, 2012
1190
1222
1184
1215
0
+32.30(+2.73%)
Jun 26, 2012
1186
1195
1162
1183
0
-0.79(-0.07%)
Jun 25, 2012
1199
1205
1170
1184
0
-35.65(-2.92%)
Jun 22, 2012
1242
1246
1210
1219
0
-13.82(-1.12%)
Jun 21, 2012
1290
1296
1230
1233
0
-62.33(-4.81%)
Jun 20, 2012
1304
1319
1281
1295
0
-11.69(-0.89%)
Jun 19, 2012
1300
1319
1288
1307
0
+19.47(+1.51%)
Jun 18, 2012
1284
1298
1269
1288
0
-12.44(-0.96%)
Jun 15, 2012
1290
1305
1276
1300
0
+22.78(+1.78%)
Jun 14, 2012
1257
1287
1249
1277
0
+22.87(+1.82%)
Jun 13, 2012
1262
1283
1243
1254
0
-17.27(-1.36%)
Jun 12, 2012
1260
1276
1244
1272
0
+21.53(+1.72%)
Jun 11, 2012
1286
1291
1248
1250
0
-17.60(-1.39%)
Jun 08, 2012
1265
1275
1239
1268
0
-7.25(-0.57%)
Jun 07, 2012
1302
1319
1268
1275
0
-4.86(-0.38%)
Jun 06, 2012
1269
1299
1249
1280
0
+26.36(+2.10%)
Jun 05, 2012
1237
1271
1229
1253
0
+11.37(+0.92%)
Jun 04, 2012
1250
1257
1213
1242
0
-6.92(-0.55%)
Jun 02, 2012
1246
1269
1231
1249
0
+0.00(+0.00%)
Jun 01, 2012
1246
1269
1231
1249
0
-29.90(-2.34%)
May 31, 2012
1297
1301
1244
1279
0
-20.25(-1.56%)
May 30, 2012
1334
1336
1291
1299
0
-56.99(-4.20%)
May 29, 2012
1336
1372
1331
1356
0
+35.06(+2.65%)
May 25, 2012
1321
1321
1321
0
-2.75(-0.21%)
May 24, 2012
1345
1348
1306
1324
0
-15.88(-1.19%)
May 23, 2012
1306
1342
1289
1340
0
+17.72(+1.34%)
May 22, 2012
1336
1355
1310
1322
0
-10.78(-0.81%)
May 21, 2012
1289
1336
1281
1333
0
+54.75(+4.28%)
May 18, 2012
1295
1315
1273
1278
0
-11.04(-0.86%)
May 17, 2012
1295
1316
1281
1289
0
-6.48(-0.50%)
May 16, 2012
1315
1338
1287
1296
0
-13.64(-1.04%)
May 15, 2012
1343
1349
1302
1309
0
-33.58(-2.50%)
May 14, 2012
1350
1357
1331
1343
0
-28.52(-2.08%)
May 11, 2012
1367
1396
1361
1371
0
-9.68(-0.70%)
May 10, 2012
1396
1410
1373
1381
0
+3.84(+0.28%)
May 09, 2012
1364
1394
1351
1377
0
-12.71(-0.91%)
May 08, 2012
1381
1396
1348
1390
0
-4.38(-0.31%)
May 07, 2012
1387
1407
1368
1394
0
+2.70(+0.19%)
May 04, 2012
1425
1427
1381
1392
0
-48.10(-3.34%)
May 03, 2012
1474
1478
1432
1440
0
-33.84(-2.30%)
May 02, 2012
1475
1484
1460
1473
0
-14.88(-1.00%)
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
.