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 (%)
Jan 14, 2021
532.40
550.54
530.66
540.74
0
+10.23(+1.93%)
Jan 13, 2021
544.65
548.23
525.48
530.51
0
+67.13(+14.49%)
Dec 23, 2020
454.75
472.23
453.33
463.38
0
+12.20(+2.70%)
Dec 22, 2020
458.29
460.88
448.58
451.17
0
-7.22(-1.57%)
Dec 21, 2020
448.70
463.80
442.34
458.39
0
-10.09(-2.15%)
Dec 18, 2020
478.42
482.73
466.00
468.48
0
-11.84(-2.47%)
Dec 17, 2020
484.08
487.76
473.60
480.32
0
-0.57(-0.12%)
Dec 16, 2020
482.03
487.99
473.61
480.89
0
-1.98(-0.41%)
Dec 15, 2020
470.58
485.48
465.83
482.87
0
+19.07(+4.11%)
Dec 14, 2020
489.00
491.53
459.73
463.80
0
-17.49(-3.63%)
Dec 11, 2020
483.96
486.74
471.28
481.29
0
-8.28(-1.69%)
Dec 10, 2020
468.40
498.96
464.39
489.57
0
+6.69(+1.39%)
Dec 09, 2020
485.21
495.90
474.49
482.88
0
-0.28(-0.06%)
Dec 08, 2020
463.12
484.72
461.99
483.16
0
+12.03(+2.55%)
Dec 07, 2020
480.43
483.38
467.99
471.13
0
-12.43(-2.57%)
Dec 04, 2020
463.38
485.11
459.90
483.57
0
+31.58(+6.99%)
Dec 03, 2020
447.38
459.72
443.13
451.99
0
+8.91(+2.01%)
Dec 02, 2020
427.04
452.95
424.42
443.08
0
+12.71(+2.95%)
Dec 01, 2020
434.70
439.73
425.03
430.37
0
+9.46(+2.25%)
Nov 30, 2020
444.26
446.63
420.06
420.90
0
-24.64(-5.53%)
Nov 27, 2020
448.47
452.73
441.44
445.54
0
-6.83(-1.51%)
Nov 25, 2020
445.60
456.65
442.53
452.37
0
-3.54(-0.78%)
Nov 24, 2020
457.69
463.41
448.79
455.91
0
+15.14(+3.43%)
Nov 23, 2020
417.34
442.79
414.16
440.77
0
+31.96(+7.82%)
Nov 20, 2020
410.81
414.68
402.41
408.81
0
-4.42(-1.07%)
Nov 19, 2020
396.61
414.62
392.80
413.23
0
+11.41(+2.84%)
Nov 18, 2020
409.07
419.25
400.78
401.82
0
-5.26(-1.29%)
Nov 17, 2020
391.92
407.68
388.39
407.08
0
+4.26(+1.06%)
Nov 16, 2020
384.50
404.42
378.07
402.82
0
+36.93(+10.09%)
Nov 13, 2020
355.58
368.32
353.88
365.89
0
+13.29(+3.77%)
Nov 12, 2020
353.31
364.27
349.35
352.60
0
-8.07(-2.24%)
Nov 11, 2020
374.51
375.11
353.66
360.67
0
-9.71(-2.62%)
Nov 10, 2020
376.55
382.61
361.52
370.39
0
+0.60(+0.16%)
Nov 09, 2020
352.60
384.40
347.76
369.79
0
+60.23(+19.46%)
Nov 06, 2020
315.46
322.21
308.01
309.56
0
-6.84(-2.16%)
Nov 05, 2020
320.77
327.64
314.94
316.39
0
-5.11(-1.59%)
Nov 04, 2020
320.88
329.33
306.93
321.50
0
-0.21(-0.07%)
Nov 03, 2020
326.04
329.62
316.91
321.72
0
+3.20(+1.00%)
Nov 02, 2020
308.00
323.20
300.17
318.52
0
+15.54(+5.13%)
Oct 30, 2020
292.08
303.96
289.56
302.98
0
+10.39(+3.55%)
Oct 29, 2020
282.37
295.35
277.14
292.59
0
+5.08(+1.77%)
Oct 28, 2020
296.57
301.23
286.70
287.51
0
-21.24(-6.88%)
Oct 27, 2020
312.07
314.34
302.87
308.75
0
-4.04(-1.29%)
Oct 26, 2020
315.18
316.87
307.95
312.80
0
-7.93(-2.47%)
Oct 23, 2020
321.29
327.84
315.17
320.73
0
+2.79(+0.88%)
Oct 22, 2020
311.79
320.67
308.55
317.94
0
+7.49(+2.41%)
Oct 21, 2020
314.21
320.16
308.41
310.45
0
-6.54(-2.06%)
Oct 20, 2020
311.19
322.42
309.61
316.99
0
+11.14(+3.64%)
Oct 19, 2020
308.20
316.70
302.04
305.85
0
+0.21(+0.07%)
Oct 16, 2020
319.71
328.44
304.30
305.64
0
-24.24(-7.35%)
Oct 15, 2020
315.67
330.43
311.87
329.88
0
+8.45(+2.63%)
Oct 14, 2020
317.27
332.71
316.77
321.43
0
+4.90(+1.55%)
Oct 13, 2020
320.70
324.90
312.71
316.53
0
-7.54(-2.33%)
Oct 12, 2020
322.23
326.09
315.78
324.06
0
-0.64(-0.20%)
Oct 09, 2020
332.76
333.66
321.14
324.70
0
-5.10(-1.55%)
Oct 08, 2020
319.53
330.15
316.65
329.80
0
+14.22(+4.51%)
Oct 07, 2020
312.12
317.84
308.48
315.58
0
+4.44(+1.43%)
Oct 06, 2020
324.87
329.52
309.86
311.14
0
-6.22(-1.96%)
Oct 05, 2020
311.00
319.53
307.87
317.36
0
+11.28(+3.68%)
Oct 02, 2020
287.29
309.74
285.98
306.08
0
+7.98(+2.68%)
Oct 01, 2020
307.67
310.51
294.20
298.10
0
-13.87(-4.45%)
Sep 30, 2020
317.12
322.91
309.02
311.97
0
-1.55(-0.49%)
Sep 29, 2020
328.17
329.60
310.10
313.52
0
-16.21(-4.92%)
Sep 28, 2020
327.96
337.08
325.36
329.73
0
+10.54(+3.30%)
Sep 25, 2020
324.25
328.78
316.10
319.19
0
-11.14(-3.37%)
Sep 24, 2020
326.22
339.18
317.55
330.32
0
-1.72(-0.52%)
Sep 23, 2020
348.21
353.41
331.42
332.04
0
-16.53(-4.74%)
Sep 22, 2020
350.24
357.14
344.44
348.58
0
+1.06(+0.30%)
Sep 21, 2020
362.11
364.19
341.55
347.52
0
-29.07(-7.72%)
Sep 18, 2020
379.61
389.38
372.62
376.59
0
-7.42(-1.93%)
Sep 17, 2020
379.61
385.99
373.08
384.00
0
-3.36(-0.87%)
Sep 16, 2020
375.30
393.27
369.04
387.37
0
+18.12(+4.91%)
Sep 15, 2020
367.88
374.76
364.32
369.25
0
+3.09(+0.84%)
Sep 14, 2020
364.29
370.39
358.14
366.16
0
+2.32(+0.64%)
Sep 11, 2020
364.15
367.08
356.64
363.84
0
+1.24(+0.34%)
Sep 10, 2020
381.45
382.81
360.74
362.60
0
-18.24(-4.79%)
Sep 09, 2020
379.81
386.13
376.22
380.83
0
+3.79(+1.00%)
Sep 08, 2020
390.40
392.81
370.54
377.05
0
-23.23(-5.80%)
Sep 04, 2020
402.76
407.77
390.27
400.27
0
+2.21(+0.56%)
Sep 03, 2020
393.29
409.51
389.49
398.06
0
+4.07(+1.03%)
Sep 02, 2020
391.81
395.99
387.09
393.99
0
+0.52(+0.13%)
Sep 01, 2020
389.48
398.65
387.34
393.47
0
-4.03(-1.01%)
Aug 31, 2020
405.33
407.43
394.66
397.50
0
-7.43(-1.83%)
Aug 28, 2020
395.31
407.05
393.64
404.93
0
+10.88(+2.76%)
Aug 27, 2020
392.33
396.24
385.68
394.05
0
+2.77(+0.71%)
Aug 26, 2020
401.92
403.85
390.01
391.28
0
-11.13(-2.77%)
Aug 25, 2020
415.06
416.58
399.27
402.41
0
-4.76(-1.17%)
Aug 24, 2020
392.57
412.20
390.43
407.17
0
+17.95(+4.61%)
Aug 21, 2020
391.54
394.31
384.99
389.22
0
-6.32(-1.60%)
Aug 20, 2020
405.73
408.45
394.52
395.54
0
-16.70(-4.05%)
Aug 19, 2020
412.40
421.40
409.56
412.25
0
-0.67(-0.16%)
Aug 18, 2020
416.11
422.44
410.59
412.92
0
-5.43(-1.30%)
Aug 17, 2020
417.73
424.10
414.33
418.35
0
-1.85(-0.44%)
Aug 14, 2020
412.12
422.03
409.70
420.19
0
+2.60(+0.62%)
Aug 13, 2020
423.12
424.90
413.21
417.59
0
-7.20(-1.69%)
Aug 12, 2020
427.76
431.92
414.56
424.79
0
+4.31(+1.02%)
Aug 11, 2020
425.94
438.24
416.72
420.48
0
+6.28(+1.52%)
Aug 10, 2020
399.98
417.47
398.45
414.20
0
+14.53(+3.64%)
Aug 07, 2020
392.03
400.16
387.25
399.67
0
+4.32(+1.09%)
Aug 06, 2020
401.58
406.13
393.06
395.34
0
-6.81(-1.69%)
Aug 05, 2020
404.59
411.16
398.31
402.16
0
+7.12(+1.80%)
Aug 04, 2020
382.80
398.11
381.04
395.04
0
+11.43(+2.98%)
Aug 03, 2020
374.07
388.56
369.91
383.60
0
+9.26(+2.47%)
Jul 31, 2020
374.74
382.42
368.19
374.35
0
-6.71(-1.76%)
Jul 30, 2020
389.36
391.97
375.22
381.05
0
-16.29(-4.10%)
Jul 29, 2020
388.96
399.40
385.95
397.34
0
+7.86(+2.02%)
Jul 28, 2020
397.94
404.01
385.28
389.48
0
-13.38(-3.32%)
Jul 27, 2020
400.81
405.29
391.22
402.86
0
+4.31(+1.08%)
Jul 24, 2020
397.84
403.67
389.36
398.55
0
+2.13(+0.54%)
Jul 23, 2020
384.72
398.52
381.34
396.42
0
+8.28(+2.13%)
Jul 22, 2020
388.84
393.83
381.00
388.14
0
-6.67(-1.69%)
Jul 21, 2020
380.52
404.38
378.43
394.81
0
+25.29(+6.84%)
Jul 20, 2020
373.74
382.53
368.00
369.52
0
-0.06(-0.02%)
Jul 17, 2020
374.90
380.69
366.00
369.58
0
-3.36(-0.90%)
Jul 16, 2020
370.48
381.01
364.83
372.94
0
-1.54(-0.41%)
Jul 15, 2020
375.62
381.55
366.65
374.48
0
+11.49(+3.16%)
Jul 14, 2020
341.62
364.27
338.19
362.99
0
+19.30(+5.62%)
Jul 13, 2020
355.80
356.65
342.06
343.69
0
-7.78(-2.21%)
Jul 10, 2020
338.91
352.38
336.39
351.47
0
+11.56(+3.40%)
Jul 09, 2020
358.30
362.36
338.50
339.91
0
-19.27(-5.36%)
Jul 08, 2020
360.87
369.18
354.58
359.18
0
-1.02(-0.28%)
Jul 07, 2020
370.00
371.16
359.10
360.20
0
-14.12(-3.77%)
Jul 06, 2020
371.13
379.14
365.38
374.33
0
+13.46(+3.73%)
Jul 02, 2020
365.39
372.89
359.23
360.87
0
+4.89(+1.37%)
Jul 01, 2020
372.26
377.36
354.29
355.98
0
-12.97(-3.52%)
Jun 30, 2020
355.22
372.33
351.15
368.95
0
+9.13(+2.54%)
Jun 29, 2020
352.36
365.96
347.80
359.82
0
+10.35(+2.96%)
Jun 26, 2020
360.83
361.58
345.04
349.46
0
-15.90(-4.35%)
Jun 25, 2020
344.87
368.18
342.21
365.37
0
+15.00(+4.28%)
Jun 24, 2020
374.45
375.97
347.56
350.37
0
-33.27(-8.67%)
Jun 23, 2020
389.13
392.87
379.99
383.63
0
-1.44(-0.37%)
Jun 22, 2020
379.90
388.79
374.77
385.07
0
+1.80(+0.47%)
Jun 19, 2020
407.60
408.63
379.29
383.27
0
-9.16(-2.33%)
Jun 18, 2020
377.82
396.00
374.99
392.43
0
+5.75(+1.49%)
Jun 17, 2020
390.96
397.32
379.73
386.69
0
-5.50(-1.40%)
Jun 16, 2020
411.84
414.12
383.32
392.18
0
+7.81(+2.03%)
Jun 15, 2020
358.18
391.67
351.73
384.37
0
+4.02(+1.06%)
Jun 12, 2020
391.73
397.10
367.26
380.35
0
+12.27(+3.33%)
Jun 11, 2020
380.83
395.48
365.89
368.09
0
-56.84(-13.38%)
Jun 10, 2020
444.37
447.59
419.80
424.93
0
-29.65(-6.52%)
Jun 09, 2020
456.53
462.12
438.18
454.58
0
-25.03(-5.22%)
Jun 08, 2020
466.36
482.99
451.83
479.60
0
+40.17(+9.14%)
Jun 05, 2020
437.79
456.95
427.64
439.44
0
+37.40(+9.30%)
Jun 04, 2020
388.28
407.92
382.17
402.04
0
+13.09(+3.36%)
Jun 03, 2020
385.01
392.63
379.08
388.95
0
+13.97(+3.73%)
Jun 02, 2020
366.37
378.46
364.10
374.98
0
+11.92(+3.28%)
Jun 01, 2020
362.61
371.12
355.56
363.06
0
+1.50(+0.41%)
May 29, 2020
364.19
367.84
348.15
361.56
0
-7.75(-2.10%)
May 28, 2020
375.60
382.31
365.39
369.31
0
-4.66(-1.25%)
May 27, 2020
369.26
377.33
354.99
373.97
0
+12.12(+3.35%)
May 26, 2020
360.39
367.52
355.59
361.84
0
+15.79(+4.56%)
May 22, 2020
348.18
351.82
337.99
346.05
0
-6.15(-1.75%)
May 21, 2020
360.10
365.67
346.15
352.20
0
-7.61(-2.12%)
May 20, 2020
345.05
361.33
341.76
359.81
0
+22.76(+6.75%)
May 19, 2020
350.27
352.37
335.14
337.05
0
-16.99(-4.80%)
May 18, 2020
332.52
356.22
331.03
354.04
0
+42.92(+13.80%)
May 15, 2020
311.49
322.12
308.08
311.12
0
-2.85(-0.91%)
May 14, 2020
299.95
321.57
292.55
313.96
0
+5.34(+1.73%)
May 13, 2020
330.82
332.53
304.55
308.63
0
-26.08(-7.79%)
May 12, 2020
340.80
347.89
329.12
334.71
0
-3.58(-1.06%)
May 11, 2020
341.77
347.77
331.59
338.29
0
-10.16(-2.92%)
May 08, 2020
331.94
349.44
329.09
348.45
0
+24.69(+7.62%)
May 07, 2020
317.73
330.35
315.08
323.77
0
+14.90(+4.82%)
May 06, 2020
317.88
324.43
307.93
308.87
0
-9.73(-3.05%)
May 05, 2020
336.62
343.72
315.58
318.60
0
-1.64(-0.51%)
May 04, 2020
299.10
321.23
294.96
320.24
0
+10.21(+3.29%)
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
.