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, 2014
2050
2073
2037
2064
0
+7.85(+0.38%)
Apr 29, 2014
2067
2100
2052
2056
0
+3.09(+0.15%)
Apr 28, 2014
2074
2084
2033
2053
0
-21.52(-1.04%)
Apr 25, 2014
2076
2093
2057
2075
0
+3.13(+0.15%)
Apr 24, 2014
2085
2101
2058
2072
0
-15.52(-0.74%)
Apr 23, 2014
2077
2104
2071
2087
0
+16.09(+0.78%)
Apr 22, 2014
2061
2084
2048
2071
0
+4.14(+0.20%)
Apr 21, 2014
2041
2080
2032
2067
0
+33.96(+1.67%)
Apr 17, 2014
2033
2033
2033
0
+4.64(+0.23%)
Apr 16, 2014
2018
2035
2005
2028
0
+22.84(+1.14%)
Apr 15, 2014
1978
2014
1965
2005
0
+30.40(+1.54%)
Apr 14, 2014
1956
1992
1949
1975
0
+31.46(+1.62%)
Apr 11, 2014
1941
1958
1931
1944
0
-10.33(-0.53%)
Apr 10, 2014
1983
1996
1948
1954
0
-29.51(-1.49%)
Apr 09, 2014
1979
1991
1955
1983
0
+10.02(+0.51%)
Apr 08, 2014
1949
1980
1944
1973
0
+24.15(+1.24%)
Apr 07, 2014
1979
1987
1947
1949
0
-35.09(-1.77%)
Apr 04, 2014
1996
2018
1976
1984
0
-1.17(-0.06%)
Apr 03, 2014
1986
2002
1977
1986
0
-0.70(-0.04%)
Apr 02, 2014
1982
1997
1973
1986
0
+5.20(+0.26%)
Apr 01, 2014
1963
1985
1958
1981
0
+13.60(+0.69%)
Mar 31, 2014
1977
1985
1956
1967
0
-1.82(-0.09%)
Mar 28, 2014
1945
1981
1937
1969
0
+31.61(+1.63%)
Mar 27, 2014
1921
1956
1912
1938
0
+16.78(+0.87%)
Mar 26, 2014
1937
1950
1918
1921
0
-10.52(-0.54%)
Mar 25, 2014
1915
1940
1910
1931
0
+34.48(+1.82%)
Mar 24, 2014
1907
1932
1890
1897
0
-4.10(-0.22%)
Mar 21, 2014
1896
1924
1877
1901
0
+22.83(+1.22%)
Mar 20, 2014
1864
1889
1855
1878
0
+11.78(+0.63%)
Mar 19, 2014
1872
1883
1855
1866
0
-5.40(-0.29%)
Mar 18, 2014
1867
1885
1857
1872
0
+11.08(+0.60%)
Mar 17, 2014
1844
1869
1837
1861
0
+20.16(+1.10%)
Mar 14, 2014
1849
1862
1831
1841
0
-8.85(-0.48%)
Mar 13, 2014
1874
1880
1833
1849
0
-20.52(-1.10%)
Mar 12, 2014
1866
1876
1849
1870
0
-12.25(-0.65%)
Mar 11, 2014
1913
1922
1874
1882
0
-24.21(-1.27%)
Mar 10, 2014
1900
1910
1886
1906
0
-0.46(-0.02%)
Mar 07, 2014
1914
1921
1892
1907
0
+1.47(+0.08%)
Mar 06, 2014
1887
1914
1880
1905
0
+19.81(+1.05%)
Mar 05, 2014
1895
1908
1876
1886
0
-13.54(-0.71%)
Mar 04, 2014
1897
1911
1883
1899
0
+24.02(+1.28%)
Mar 03, 2014
1882
1903
1861
1875
0
-24.25(-1.28%)
Feb 28, 2014
1883
1915
1873
1899
0
+25.27(+1.35%)
Feb 27, 2014
1865
1880
1850
1874
0
+7.55(+0.40%)
Feb 26, 2014
1879
1892
1857
1867
0
-4.03(-0.22%)
Feb 25, 2014
1874
1882
1845
1871
0
-11.94(-0.63%)
Feb 24, 2014
1856
1901
1836
1882
0
+46.28(+2.52%)
Feb 21, 2014
1857
1864
1833
1836
0
-17.52(-0.95%)
Feb 20, 2014
1842
1862
1833
1854
0
+11.72(+0.64%)
Feb 19, 2014
1839
1868
1831
1842
0
-1.05(-0.06%)
Feb 18, 2014
1833
1849
1817
1843
0
+12.18(+0.67%)
Feb 14, 2014
1831
1831
1831
0
+4.58(+0.25%)
Feb 13, 2014
1805
1838
1797
1826
0
+11.68(+0.64%)
Feb 12, 2014
1822
1839
1808
1815
0
-4.32(-0.24%)
Feb 11, 2014
1785
1826
1783
1819
0
+36.45(+2.04%)
Feb 10, 2014
1786
1792
1765
1782
0
-5.70(-0.32%)
Feb 07, 2014
1776
1800
1762
1788
0
+17.42(+0.98%)
Feb 06, 2014
1737
1779
1734
1771
0
+39.72(+2.29%)
Feb 05, 2014
1745
1753
1722
1731
0
-16.39(-0.94%)
Feb 04, 2014
1731
1759
1725
1747
0
+23.62(+1.37%)
Feb 03, 2014
1754
1759
1714
1724
0
-27.56(-1.57%)
Jan 31, 2014
1745
1771
1732
1751
0
-12.49(-0.71%)
Jan 30, 2014
1752
1782
1741
1764
0
+28.19(+1.62%)
Jan 29, 2014
1734
1748
1717
1736
0
-12.30(-0.70%)
Jan 28, 2014
1750
1761
1732
1748
0
-0.20(-0.01%)
Jan 27, 2014
1760
1769
1731
1748
0
-10.19(-0.58%)
Jan 24, 2014
1780
1789
1750
1758
0
-39.92(-2.22%)
Jan 23, 2014
1812
1823
1790
1798
0
-22.65(-1.24%)
Jan 22, 2014
1819
1827
1801
1821
0
+7.27(+0.40%)
Jan 21, 2014
1820
1840
1794
1814
0
+12.33(+0.68%)
Jan 17, 2014
1801
1801
1801
0
+14.63(+0.82%)
Jan 16, 2014
1786
1798
1773
1787
0
-0.49(-0.03%)
Jan 15, 2014
1787
1799
1771
1787
0
-0.22(-0.01%)
Jan 14, 2014
1762
1791
1756
1787
0
+27.84(+1.58%)
Jan 13, 2014
1785
1789
1755
1760
0
-25.84(-1.45%)
Jan 10, 2014
1750
1788
1744
1785
0
+29.16(+1.66%)
Jan 09, 2014
1772
1779
1744
1756
0
-6.00(-0.34%)
Jan 08, 2014
1776
1781
1749
1762
0
-15.81(-0.89%)
Jan 07, 2014
1784
1793
1761
1778
0
-6.53(-0.37%)
Jan 06, 2014
1803
1806
1771
1785
0
-5.23(-0.29%)
Jan 03, 2014
1796
1810
1783
1790
0
-3.82(-0.21%)
Jan 02, 2014
1812
1824
1785
1794
0
-27.91(-1.53%)
Dec 31, 2013
1822
1822
1822
0
+16.52(+0.92%)
Dec 30, 2013
1822
1829
1802
1805
0
-14.80(-0.81%)
Dec 27, 2013
1814
1827
1806
1820
0
+8.00(+0.44%)
Dec 26, 2013
1804
1820
1798
1812
0
+13.71(+0.76%)
Dec 24, 2013
1798
1798
1798
0
+17.88(+1.00%)
Dec 23, 2013
1798
1804
1777
1780
0
-5.46(-0.31%)
Dec 20, 2013
1769
1796
1761
1786
0
+20.75(+1.18%)
Dec 19, 2013
1775
1779
1745
1765
0
-12.78(-0.72%)
Dec 18, 2013
1757
1783
1737
1778
0
+18.64(+1.06%)
Dec 17, 2013
1780
1790
1752
1759
0
-20.38(-1.15%)
Dec 16, 2013
1772
1785
1759
1779
0
+20.26(+1.15%)
Dec 13, 2013
1765
1776
1745
1759
0
-4.82(-0.27%)
Dec 12, 2013
1750
1779
1742
1764
0
+15.36(+0.88%)
Dec 11, 2013
1768
1778
1743
1749
0
-16.89(-0.96%)
Dec 10, 2013
1780
1790
1760
1766
0
-19.12(-1.07%)
Dec 09, 2013
1796
1801
1768
1785
0
-8.95(-0.50%)
Dec 06, 2013
1805
1812
1785
1794
0
+10.21(+0.57%)
Dec 05, 2013
1782
1800
1772
1783
0
-4.28(-0.24%)
Dec 04, 2013
1796
1808
1765
1788
0
-15.90(-0.88%)
Dec 03, 2013
1791
1815
1778
1804
0
+4.73(+0.26%)
Dec 02, 2013
1812
1825
1786
1799
0
-9.96(-0.55%)
Nov 29, 2013
1807
1830
1795
1809
0
+7.39(+0.41%)
Nov 27, 2013
1801
1801
1801
0
-22.94(-1.26%)
Nov 26, 2013
1823
1836
1802
1824
0
+0.18(+0.01%)
Nov 25, 2013
1867
1872
1815
1824
0
-47.95(-2.56%)
Nov 22, 2013
1863
1879
1845
1872
0
+13.65(+0.73%)
Nov 21, 2013
1848
1865
1839
1859
0
+17.06(+0.93%)
Nov 20, 2013
1858
1866
1834
1841
0
-7.93(-0.43%)
Nov 19, 2013
1862
1873
1838
1849
0
-16.94(-0.91%)
Nov 18, 2013
1900
1904
1858
1866
0
-31.18(-1.64%)
Nov 15, 2013
1903
1913
1883
1898
0
+0.95(+0.05%)
Nov 14, 2013
1885
1902
1873
1897
0
+32.95(+1.77%)
Nov 12, 2013
1885
1892
1851
1864
0
-32.39(-1.71%)
Nov 11, 2013
1891
1914
1884
1896
0
+5.70(+0.30%)
Nov 08, 2013
1846
1894
1845
1890
0
+42.03(+2.27%)
Nov 07, 2013
1889
1895
1840
1848
0
-32.24(-1.71%)
Nov 06, 2013
1876
1895
1859
1880
0
+16.01(+0.86%)
Nov 05, 2013
1874
1883
1851
1864
0
-18.15(-0.96%)
Nov 04, 2013
1876
1888
1863
1883
0
+14.68(+0.79%)
Nov 01, 2013
1879
1885
1847
1868
0
-7.92(-0.42%)
Oct 31, 2013
1880
1896
1864
1876
0
-3.09(-0.16%)
Oct 30, 2013
1888
1900
1865
1879
0
-6.64(-0.35%)
Oct 29, 2013
1871
1891
1862
1886
0
+19.12(+1.02%)
Oct 28, 2013
1860
1874
1849
1866
0
+5.14(+0.28%)
Oct 25, 2013
1854
1872
1843
1861
0
+14.85(+0.80%)
Oct 24, 2013
1848
1865
1824
1846
0
-5.94(-0.32%)
Oct 23, 2013
1877
1880
1842
1852
0
-43.05(-2.27%)
Oct 22, 2013
1885
1914
1875
1895
0
+14.24(+0.76%)
Oct 21, 2013
1894
1911
1870
1881
0
-18.98(-1.00%)
Oct 18, 2013
1888
1920
1880
1900
0
+46.07(+2.48%)
Oct 17, 2013
1854
1864
1835
1854
0
-1.07(-0.06%)
Oct 16, 2013
1835
1862
1830
1855
0
+29.48(+1.61%)
Oct 15, 2013
1827
1840
1808
1826
0
-11.16(-0.61%)
Oct 14, 2013
1803
1840
1797
1837
0
+20.41(+1.12%)
Oct 11, 2013
1794
1825
1784
1816
0
+14.67(+0.81%)
Oct 10, 2013
1776
1804
1772
1802
0
+44.14(+2.51%)
Oct 09, 2013
1772
1777
1743
1758
0
-13.66(-0.77%)
Oct 08, 2013
1793
1803
1768
1771
0
-20.18(-1.13%)
Oct 07, 2013
1791
1810
1782
1792
0
-14.04(-0.78%)
Oct 04, 2013
1789
1816
1778
1806
0
+17.54(+0.98%)
Oct 03, 2013
1798
1805
1776
1788
0
-13.38(-0.74%)
Oct 02, 2013
1782
1805
1774
1801
0
+13.92(+0.78%)
Oct 01, 2013
1765
1797
1762
1787
0
+13.22(+0.75%)
Sep 27, 2013
1768
1782
1760
1774
0
-5.53(-0.31%)
Sep 26, 2013
1782
1792
1771
1780
0
+1.39(+0.08%)
Sep 25, 2013
1772
1793
1766
1778
0
+9.41(+0.53%)
Sep 24, 2013
1765
1785
1745
1769
0
+10.86(+0.62%)
Sep 23, 2013
1766
1779
1753
1758
0
-14.86(-0.84%)
Sep 20, 2013
1799
1805
1769
1773
0
-21.74(-1.21%)
Sep 19, 2013
1797
1811
1787
1795
0
-1.03(-0.06%)
Sep 18, 2013
1778
1807
1760
1796
0
+17.91(+1.01%)
Sep 17, 2013
1767
1788
1759
1778
0
+11.02(+0.62%)
Sep 16, 2013
1774
1779
1758
1767
0
+8.74(+0.50%)
Sep 13, 2013
1755
1766
1742
1758
0
+4.48(+0.26%)
Sep 12, 2013
1761
1769
1742
1754
0
-19.74(-1.11%)
Sep 11, 2013
1765
1777
1752
1773
0
+2.63(+0.15%)
Sep 10, 2013
1766
1778
1750
1771
0
+6.76(+0.38%)
Sep 09, 2013
1739
1772
1737
1764
0
+26.14(+1.50%)
Sep 06, 2013
1738
1757
1716
1738
0
+9.03(+0.52%)
Sep 05, 2013
1710
1740
1706
1729
0
+24.58(+1.44%)
Sep 04, 2013
1687
1716
1680
1704
0
+17.47(+1.04%)
Sep 03, 2013
1682
1700
1671
1687
0
+22.47(+1.35%)
Aug 30, 2013
1664
1664
1664
0
-13.48(-0.80%)
Aug 29, 2013
1695
1700
1672
1678
0
-17.71(-1.04%)
Aug 28, 2013
1669
1708
1665
1695
0
+28.57(+1.71%)
Aug 27, 2013
1665
1688
1657
1667
0
-14.79(-0.88%)
Aug 26, 2013
1684
1700
1675
1682
0
+0.69(+0.04%)
Aug 23, 2013
1677
1693
1659
1681
0
+6.16(+0.37%)
Aug 22, 2013
1648
1684
1643
1675
0
+36.84(+2.25%)
Aug 21, 2013
1646
1658
1635
1638
0
-13.73(-0.83%)
Aug 20, 2013
1639
1663
1632
1652
0
+11.96(+0.73%)
Aug 19, 2013
1656
1667
1636
1640
0
-24.17(-1.45%)
Aug 16, 2013
1665
1675
1655
1664
0
-3.41(-0.20%)
Aug 15, 2013
1661
1676
1654
1667
0
-5.04(-0.30%)
Aug 14, 2013
1676
1686
1667
1672
0
-2.17(-0.13%)
Aug 13, 2013
1658
1684
1651
1675
0
+22.49(+1.36%)
Aug 12, 2013
1644
1662
1638
1652
0
-2.22(-0.13%)
Aug 09, 2013
1661
1672
1643
1654
0
-8.92(-0.54%)
Aug 08, 2013
1661
1677
1654
1663
0
+10.43(+0.63%)
Aug 07, 2013
1655
1664
1636
1653
0
-10.90(-0.66%)
Aug 06, 2013
1676
1684
1656
1664
0
-16.00(-0.95%)
Aug 05, 2013
1684
1689
1667
1680
0
-6.31(-0.37%)
Aug 02, 2013
1686
1697
1670
1686
0
-0.85(-0.05%)
Aug 01, 2013
1668
1694
1663
1687
0
+38.90(+2.36%)
Jul 31, 2013
1654
1666
1635
1648
0
+6.09(+0.37%)
Jul 30, 2013
1645
1655
1629
1642
0
-2.71(-0.16%)
Jul 29, 2013
1650
1659
1635
1645
0
-16.24(-0.98%)
Jul 26, 2013
1669
1676
1644
1661
0
-4.01(-0.24%)
Jul 25, 2013
1663
1680
1646
1665
0
-7.23(-0.43%)
Jul 24, 2013
1695
1699
1660
1672
0
-19.97(-1.18%)
Jul 23, 2013
1704
1716
1687
1692
0
-5.53(-0.33%)
Jul 22, 2013
1695
1724
1684
1698
0
+1.42(+0.08%)
Jul 19, 2013
1674
1706
1663
1696
0
+44.22(+2.68%)
Jul 18, 2013
1636
1662
1633
1652
0
+18.71(+1.15%)
Jul 17, 2013
1623
1641
1617
1633
0
+12.46(+0.77%)
Jul 16, 2013
1636
1643
1609
1621
0
-12.59(-0.77%)
Jul 15, 2013
1639
1648
1622
1633
0
-4.50(-0.27%)
Jul 12, 2013
1629
1642
1623
1638
0
+6.08(+0.37%)
Jul 11, 2013
1649
1652
1618
1632
0
+5.02(+0.31%)
Jul 10, 2013
1634
1642
1619
1627
0
-9.14(-0.56%)
Jul 09, 2013
1621
1643
1611
1636
0
+25.59(+1.59%)
Jul 08, 2013
1588
1620
1597
1610
0
+15.78(+0.99%)
Jul 05, 2013
1563
1601
1569
1594
0
+25.77(+1.64%)
Jul 03, 2013
1569
1569
1569
0
+2.62(+0.17%)
Jul 02, 2013
1545
1582
1551
1566
0
+8.13(+0.52%)
Jul 01, 2013
1550
1571
1542
1558
0
+19.14(+1.24%)
Jun 28, 2013
1538
1555
1530
1539
0
+3.40(+0.22%)
Jun 26, 2013
1543
1549
1525
1535
0
+3.31(+0.22%)
Jun 25, 2013
1531
1549
1521
1532
0
+17.66(+1.17%)
Jun 24, 2013
1520
1532
1489
1514
0
-26.05(-1.69%)
Jun 21, 2013
1549
1555
1519
1541
0
+3.11(+0.20%)
Jun 20, 2013
1555
1560
1530
1537
0
-38.98(-2.47%)
Jun 19, 2013
1595
1608
1575
1576
0
-19.08(-1.20%)
Jun 18, 2013
1578
1608
1576
1595
0
+18.52(+1.17%)
Jun 17, 2013
1561
1587
1558
1577
0
+31.53(+2.04%)
Jun 14, 2013
1561
1568
1540
1545
0
-13.32(-0.85%)
Jun 13, 2013
1524
1562
1522
1559
0
+35.90(+2.36%)
Jun 12, 2013
1545
1550
1519
1523
0
-8.49(-0.55%)
Jun 11, 2013
1541
1552
1525
1531
0
-31.05(-1.99%)
Jun 10, 2013
1579
1583
1556
1562
0
-10.83(-0.69%)
Jun 07, 2013
1565
1580
1550
1573
0
+17.25(+1.11%)
Jun 06, 2013
1533
1560
1523
1556
0
+23.61(+1.54%)
Jun 05, 2013
1539
1552
1527
1532
0
-9.96(-0.65%)
Jun 04, 2013
1554
1568
1534
1542
0
-14.63(-0.94%)
Jun 03, 2013
1552
1564
1537
1557
0
+8.49(+0.55%)
May 31, 2013
1572
1578
1547
1548
0
-32.42(-2.05%)
May 30, 2013
1581
1593
1565
1581
0
-11.75(-0.74%)
May 29, 2013
1567
1603
1577
1593
0
-7.21(-0.45%)
May 28, 2013
1607
1617
1590
1600
0
+17.84(+1.13%)
May 24, 2013
1582
1582
1582
0
-7.72(-0.49%)
May 23, 2013
1568
1593
1552
1590
0
-7.23(-0.45%)
May 22, 2013
1624
1640
1586
1597
0
-29.48(-1.81%)
May 21, 2013
1633
1644
1609
1626
0
-6.36(-0.39%)
May 20, 2013
1605
1637
1600
1633
0
+24.56(+1.53%)
May 17, 2013
1598
1616
1586
1608
0
+27.74(+1.76%)
May 16, 2013
1587
1601
1573
1580
0
-6.75(-0.43%)
May 15, 2013
1583
1597
1567
1587
0
-6.48(-0.41%)
May 13, 2013
1589
1601
1581
1594
0
-0.29(-0.02%)
May 10, 2013
1592
1599
1572
1594
0
-4.82(-0.30%)
May 09, 2013
1602
1611
1586
1599
0
-6.03(-0.38%)
May 08, 2013
1596
1609
1584
1605
0
+8.63(+0.54%)
May 07, 2013
1590
1610
1580
1596
0
+15.39(+0.97%)
May 06, 2013
1570
1590
1564
1581
0
+9.84(+0.63%)
May 03, 2013
1555
1580
1538
1571
0
+32.87(+2.14%)
May 02, 2013
1526
1549
1514
1538
0
+15.62(+1.03%)
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
.