Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
PHLX Oil Service Sector Index
(NQ:
OSX
)
86.37
+1.74 (+2.06%)
Streaming Delayed Price
Updated: 4:15 PM EDT, May 31, 2024
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 (%)
Feb 28, 2017
175.92
177.28
175.12
175.89
0
-1.62(-0.91%)
Feb 27, 2017
175.07
178.88
174.35
177.51
0
+2.93(+1.68%)
Feb 24, 2017
173.86
175.77
173.15
174.58
0
-1.31(-0.75%)
Feb 23, 2017
176.29
176.86
173.89
175.89
0
+2.42(+1.39%)
Feb 22, 2017
175.23
175.56
173.26
173.47
0
-3.33(-1.88%)
Feb 21, 2017
176.62
178.39
176.62
176.80
0
+1.75(+1.00%)
Feb 17, 2017
175.05
175.05
175.05
0
-2.05(-1.16%)
Feb 16, 2017
181.08
181.10
176.71
177.10
0
-3.36(-1.86%)
Feb 15, 2017
181.79
182.25
179.49
180.47
0
-2.26(-1.24%)
Feb 14, 2017
180.75
182.97
179.64
182.73
0
+2.20(+1.22%)
Feb 13, 2017
180.03
181.54
179.24
180.53
0
+0.31(+0.17%)
Feb 10, 2017
180.39
181.94
179.84
180.22
0
+2.02(+1.13%)
Feb 09, 2017
178.97
179.74
177.81
178.20
0
+0.71(+0.40%)
Feb 08, 2017
176.46
178.06
173.21
177.50
0
-0.20(-0.11%)
Feb 07, 2017
178.54
180.84
176.41
177.69
0
-1.83(-1.02%)
Feb 06, 2017
183.80
183.85
179.27
179.53
0
-3.59(-1.96%)
Feb 03, 2017
180.19
184.16
180.16
183.12
0
+3.97(+2.21%)
Feb 02, 2017
181.51
181.58
177.53
179.15
0
-1.22(-0.67%)
Feb 01, 2017
181.56
182.39
178.08
180.37
0
+0.12(+0.07%)
Jan 31, 2017
179.28
180.40
177.28
180.25
0
+1.52(+0.85%)
Jan 30, 2017
182.63
182.73
177.52
178.72
0
-5.17(-2.81%)
Jan 27, 2017
185.77
186.21
183.22
183.89
0
-3.07(-1.64%)
Jan 26, 2017
191.71
191.71
186.26
186.96
0
-4.38(-2.29%)
Jan 25, 2017
188.47
191.62
188.43
191.34
0
+3.21(+1.71%)
Jan 24, 2017
185.29
188.90
184.50
188.13
0
+3.90(+2.12%)
Jan 23, 2017
186.70
186.70
182.64
184.23
0
-4.30(-2.28%)
Jan 20, 2017
187.72
189.72
187.69
188.53
0
+2.42(+1.30%)
Jan 19, 2017
186.99
187.80
185.71
186.11
0
-0.58(-0.31%)
Jan 18, 2017
184.98
187.25
184.55
186.69
0
-0.61(-0.33%)
Jan 17, 2017
186.97
187.61
185.00
187.30
0
+1.74(+0.94%)
Jan 13, 2017
185.56
185.56
185.56
0
-2.56(-1.36%)
Jan 12, 2017
191.24
191.24
186.81
188.13
0
-1.47(-0.78%)
Jan 11, 2017
187.76
190.45
187.11
189.60
0
+2.96(+1.58%)
Jan 10, 2017
189.73
189.85
186.58
186.64
0
-2.82(-1.49%)
Jan 09, 2017
190.57
191.32
188.85
189.47
0
-3.20(-1.66%)
Jan 06, 2017
191.03
193.12
189.48
192.66
0
+1.88(+0.99%)
Jan 05, 2017
190.37
191.72
189.52
190.78
0
+1.05(+0.55%)
Jan 04, 2017
187.99
190.36
187.40
189.74
0
+2.33(+1.24%)
Jan 03, 2017
186.47
190.18
185.18
187.40
0
+3.61(+1.97%)
Dec 30, 2016
183.79
183.79
183.79
0
-0.43(-0.23%)
Dec 29, 2016
184.15
184.92
183.57
184.22
0
-0.42(-0.23%)
Dec 28, 2016
188.07
188.60
184.44
184.64
0
-3.16(-1.68%)
Dec 27, 2016
187.02
188.85
186.68
187.80
0
+1.91(+1.03%)
Dec 23, 2016
185.89
185.89
185.89
0
-0.91(-0.49%)
Dec 22, 2016
188.06
188.98
186.55
186.80
0
-1.57(-0.83%)
Dec 21, 2016
188.06
188.73
187.67
188.37
0
+1.26(+0.68%)
Dec 20, 2016
187.98
189.20
186.56
187.10
0
+0.81(+0.43%)
Dec 19, 2016
186.56
187.70
185.79
186.30
0
-0.71(-0.38%)
Dec 16, 2016
188.13
188.63
186.46
187.01
0
-0.71(-0.38%)
Dec 15, 2016
185.09
188.88
184.38
187.72
0
+1.14(+0.61%)
Dec 14, 2016
190.44
191.43
185.97
186.58
0
-5.93(-3.08%)
Dec 13, 2016
192.48
193.50
189.15
192.50
0
+1.30(+0.68%)
Dec 12, 2016
191.31
197.50
190.28
191.20
0
+1.57(+0.83%)
Dec 09, 2016
188.98
189.70
187.54
189.63
0
+1.71(+0.91%)
Dec 08, 2016
183.51
188.00
183.19
187.93
0
+4.48(+2.44%)
Dec 07, 2016
183.04
184.90
181.99
183.45
0
+0.10(+0.06%)
Dec 06, 2016
180.89
183.76
179.04
183.35
0
-0.16(-0.09%)
Dec 05, 2016
181.59
184.52
181.49
183.51
0
+3.51(+1.95%)
Dec 02, 2016
179.03
181.07
178.48
180.00
0
+0.32(+0.18%)
Dec 01, 2016
178.39
182.63
177.54
179.67
0
+3.43(+1.95%)
Nov 30, 2016
161.94
177.84
161.92
176.25
0
+15.08(+9.36%)
Nov 29, 2016
161.34
162.31
158.71
161.16
0
-3.28(-2.00%)
Nov 28, 2016
168.56
168.58
164.31
164.44
0
-3.18(-1.90%)
Nov 25, 2016
167.41
167.90
166.44
167.63
0
-1.32(-0.78%)
Nov 23, 2016
168.94
168.94
168.94
0
+0.91(+0.54%)
Nov 22, 2016
167.99
168.66
165.84
168.03
0
+0.43(+0.26%)
Nov 21, 2016
166.37
169.49
166.36
167.60
0
+3.46(+2.11%)
Nov 18, 2016
163.92
164.91
163.67
164.14
0
+0.86(+0.52%)
Nov 17, 2016
165.42
167.20
162.82
163.28
0
-0.58(-0.35%)
Nov 16, 2016
164.51
165.77
163.15
163.86
0
-1.49(-0.90%)
Nov 15, 2016
161.54
165.53
161.51
165.35
0
+5.52(+3.45%)
Nov 14, 2016
156.13
160.20
156.13
159.83
0
+3.17(+2.03%)
Nov 11, 2016
157.44
157.90
154.02
156.65
0
-2.40(-1.51%)
Nov 10, 2016
156.56
160.05
155.68
159.05
0
+3.10(+1.99%)
Nov 09, 2016
150.60
156.47
150.53
155.95
0
+4.92(+3.26%)
Nov 08, 2016
150.30
152.09
149.50
151.03
0
-0.52(-0.34%)
Nov 07, 2016
151.67
152.53
150.49
151.55
0
+1.69(+1.13%)
Nov 04, 2016
150.30
151.66
148.20
149.86
0
-1.03(-0.69%)
Nov 03, 2016
150.20
151.91
149.25
150.89
0
+1.63(+1.09%)
Nov 02, 2016
149.63
150.01
147.26
149.26
0
-2.29(-1.51%)
Nov 01, 2016
152.33
152.67
149.31
151.54
0
+0.76(+0.50%)
Oct 31, 2016
152.89
153.22
150.72
150.79
0
-2.97(-1.93%)
Oct 28, 2016
157.42
157.49
152.57
153.75
0
-3.50(-2.23%)
Oct 27, 2016
159.60
159.80
156.84
157.25
0
-1.79(-1.12%)
Oct 26, 2016
158.15
160.34
156.83
159.04
0
-0.82(-0.51%)
Oct 25, 2016
161.12
163.59
159.61
159.86
0
-1.72(-1.06%)
Oct 24, 2016
163.43
163.47
159.43
161.58
0
-1.91(-1.17%)
Oct 21, 2016
163.46
163.97
162.41
163.48
0
-1.46(-0.89%)
Oct 20, 2016
165.99
166.49
163.25
164.94
0
-3.90(-2.31%)
Oct 19, 2016
166.00
170.68
166.00
168.84
0
+4.24(+2.58%)
Oct 18, 2016
165.01
165.69
163.12
164.60
0
+1.36(+0.83%)
Oct 17, 2016
165.46
166.35
162.62
163.23
0
-1.59(-0.96%)
Oct 14, 2016
166.96
167.28
164.12
164.82
0
-1.03(-0.62%)
Oct 13, 2016
164.38
166.54
163.41
165.84
0
+0.04(+0.03%)
Oct 12, 2016
166.75
167.18
165.42
165.80
0
-1.84(-1.10%)
Oct 11, 2016
168.35
168.48
166.13
167.64
0
-1.51(-0.89%)
Oct 10, 2016
167.70
170.20
167.70
169.15
0
+2.92(+1.75%)
Oct 07, 2016
167.29
167.72
165.33
166.23
0
-0.42(-0.25%)
Oct 06, 2016
166.64
168.39
164.99
166.65
0
+0.90(+0.54%)
Oct 05, 2016
163.26
167.48
163.26
165.75
0
+4.47(+2.77%)
Oct 04, 2016
163.33
163.77
160.43
161.29
0
+11.59(+7.74%)
Sep 26, 2016
150.29
151.76
149.56
149.69
0
+0.02(+0.02%)
Sep 23, 2016
152.46
154.18
149.50
149.67
0
-4.23(-2.75%)
Sep 22, 2016
153.96
155.06
153.27
153.91
0
+1.73(+1.14%)
Sep 21, 2016
149.54
152.28
149.44
152.18
0
+3.81(+2.57%)
Sep 20, 2016
150.03
150.61
148.33
148.37
0
-1.46(-0.98%)
Sep 19, 2016
151.32
152.55
149.79
149.83
0
-0.29(-0.19%)
Sep 16, 2016
150.29
151.00
149.12
150.12
0
-1.63(-1.07%)
Sep 15, 2016
150.30
152.81
149.90
151.74
0
+1.78(+1.19%)
Sep 14, 2016
150.03
152.82
149.18
149.96
0
-0.87(-0.58%)
Sep 13, 2016
153.93
153.93
149.49
150.83
0
-4.95(-3.18%)
Sep 12, 2016
152.49
156.50
152.10
155.78
0
+1.74(+1.13%)
Sep 09, 2016
158.62
159.22
153.99
154.05
0
-6.64(-4.13%)
Sep 08, 2016
157.82
161.51
156.95
160.68
0
+3.96(+2.53%)
Sep 07, 2016
157.96
158.37
156.15
156.72
0
-1.01(-0.64%)
Sep 06, 2016
156.90
158.21
155.98
157.73
0
+1.79(+1.15%)
Sep 02, 2016
155.94
155.94
155.94
0
+1.14(+0.73%)
Sep 01, 2016
155.66
155.71
152.71
154.81
0
-1.80(-1.15%)
Aug 31, 2016
158.07
159.45
155.97
156.60
0
-2.54(-1.60%)
Aug 30, 2016
161.83
162.79
158.66
159.14
0
-1.70(-1.06%)
Aug 29, 2016
160.04
161.92
159.73
160.85
0
+0.23(+0.15%)
Aug 26, 2016
162.31
164.44
159.77
160.61
0
-1.39(-0.86%)
Aug 25, 2016
161.87
163.58
160.98
162.01
0
+0.13(+0.08%)
Aug 24, 2016
163.09
164.00
161.23
161.88
0
-2.19(-1.33%)
Aug 23, 2016
162.03
165.18
161.98
164.07
0
+1.66(+1.02%)
Aug 22, 2016
164.43
164.46
161.70
162.41
0
-3.89(-2.34%)
Aug 19, 2016
166.84
166.94
164.86
166.30
0
-1.50(-0.90%)
Aug 18, 2016
164.82
168.90
164.82
167.81
0
+4.14(+2.53%)
Aug 17, 2016
163.32
163.84
161.53
163.66
0
-0.39(-0.24%)
Aug 16, 2016
163.99
164.44
162.70
164.06
0
+0.23(+0.14%)
Aug 15, 2016
161.16
164.64
161.12
163.83
0
+3.44(+2.15%)
Aug 12, 2016
162.72
163.05
160.15
160.39
0
-1.63(-1.01%)
Aug 11, 2016
160.78
163.19
160.07
162.02
0
+1.64(+1.02%)
Aug 10, 2016
164.51
164.57
160.05
160.37
0
-3.86(-2.35%)
Aug 09, 2016
166.65
166.68
163.09
164.23
0
-2.09(-1.26%)
Aug 08, 2016
162.55
167.04
162.55
166.32
0
+5.01(+3.10%)
Aug 05, 2016
159.23
161.61
158.58
161.32
0
+2.64(+1.66%)
Aug 04, 2016
157.98
160.09
157.62
158.68
0
+0.23(+0.14%)
Aug 03, 2016
155.81
158.64
154.98
158.45
0
+2.58(+1.65%)
Aug 02, 2016
157.11
158.12
153.29
155.88
0
+0.05(+0.03%)
Aug 01, 2016
159.79
159.79
155.40
155.83
0
-5.01(-3.11%)
Jul 29, 2016
157.83
161.12
157.44
160.84
0
+2.07(+1.31%)
Jul 28, 2016
159.30
162.23
158.02
158.76
0
-1.11(-0.70%)
Jul 27, 2016
162.63
164.29
158.86
159.88
0
-2.32(-1.43%)
Jul 26, 2016
159.17
162.33
158.99
162.20
0
+2.13(+1.33%)
Jul 25, 2016
163.23
163.30
159.73
160.07
0
-4.14(-2.52%)
Jul 22, 2016
164.88
165.16
161.56
164.21
0
-0.32(-0.20%)
Jul 21, 2016
167.92
171.48
164.46
164.53
0
-3.63(-2.16%)
Jul 20, 2016
166.93
169.10
164.49
168.17
0
+0.17(+0.10%)
Jul 19, 2016
170.28
170.48
167.60
168.00
0
-2.98(-1.75%)
Jul 18, 2016
169.95
171.06
167.91
170.98
0
+0.03(+0.02%)
Jul 15, 2016
172.03
172.89
170.56
170.95
0
-0.02(-0.01%)
Jul 14, 2016
171.25
172.99
170.84
170.96
0
+1.59(+0.94%)
Jul 13, 2016
173.50
174.16
168.21
169.37
0
-4.16(-2.40%)
Jul 12, 2016
167.72
174.60
167.65
173.54
0
+8.28(+5.01%)
Jul 11, 2016
167.62
169.31
165.21
165.25
0
-1.28(-0.77%)
Jul 08, 2016
167.66
165.07
166.53
0
+2.92(+1.79%)
Jul 07, 2016
164.98
169.30
162.40
163.61
0
-0.86(-0.52%)
Jul 05, 2016
169.47
169.47
161.49
164.47
0
-7.55(-4.39%)
Jul 01, 2016
172.02
172.02
172.02
0
+3.69(+2.20%)
Jun 30, 2016
165.85
168.32
164.81
168.32
0
+2.28(+1.37%)
Jun 29, 2016
163.38
167.04
163.37
166.04
0
+4.36(+2.69%)
Jun 28, 2016
160.58
162.11
159.63
161.69
0
+3.47(+2.19%)
Jun 27, 2016
164.93
164.97
157.64
158.22
0
-8.75(-5.24%)
Jun 24, 2016
175.13
175.13
166.59
166.97
0
-8.91(-5.06%)
Jun 23, 2016
173.06
175.87
172.90
175.87
0
+4.81(+2.81%)
Jun 22, 2016
172.09
173.40
170.65
171.06
0
+0.16(+0.09%)
Jun 21, 2016
169.25
171.65
166.78
170.90
0
+1.41(+0.83%)
Jun 20, 2016
171.97
173.62
169.49
169.49
0
-0.25(-0.15%)
Jun 17, 2016
166.40
170.62
166.40
169.74
0
+4.37(+2.64%)
Jun 16, 2016
167.25
167.25
162.04
165.37
0
-3.16(-1.88%)
Jun 15, 2016
168.47
172.12
167.38
168.53
0
-0.92(-0.54%)
Jun 14, 2016
169.35
171.59
166.54
169.45
0
-0.62(-0.37%)
Jun 13, 2016
171.01
173.14
169.88
170.08
0
-1.95(-1.13%)
Jun 10, 2016
176.98
177.04
171.83
172.03
0
-6.43(-3.60%)
Jun 09, 2016
178.61
178.97
176.63
178.46
0
-2.12(-1.18%)
Jun 08, 2016
179.96
182.73
178.38
180.58
0
+1.71(+0.95%)
Jun 07, 2016
175.02
179.99
175.01
178.88
0
+4.14(+2.37%)
Jun 06, 2016
163.22
175.04
163.22
174.74
0
+12.65(+7.80%)
Jun 03, 2016
161.36
163.81
160.23
162.09
0
+0.61(+0.38%)
Jun 02, 2016
162.19
162.57
159.01
161.48
0
-2.17(-1.32%)
Jun 01, 2016
163.45
164.08
159.43
163.65
0
-1.35(-0.82%)
May 31, 2016
165.14
168.02
163.99
164.99
0
-0.15(-0.09%)
May 27, 2016
165.14
165.14
165.14
0
+0.96(+0.58%)
May 26, 2016
168.54
168.97
164.13
164.18
0
-2.98(-1.78%)
May 25, 2016
162.09
167.38
162.06
167.16
0
+6.16(+3.83%)
May 24, 2016
161.33
161.90
159.11
161.00
0
+0.08(+0.05%)
May 23, 2016
160.23
162.09
159.32
160.91
0
-0.51(-0.32%)
May 20, 2016
158.13
162.28
158.13
161.43
0
+3.47(+2.19%)
May 19, 2016
156.97
159.21
154.63
157.96
0
-0.02(-0.01%)
May 18, 2016
162.70
163.74
157.10
157.98
0
-5.31(-3.25%)
May 17, 2016
161.45
165.44
161.23
163.29
0
+1.89(+1.17%)
May 16, 2016
159.42
163.48
159.34
161.40
0
+3.19(+2.02%)
May 13, 2016
161.60
163.21
157.88
158.20
0
-4.00(-2.47%)
May 12, 2016
165.52
166.35
160.81
162.20
0
-2.00(-1.22%)
May 11, 2016
163.44
166.48
161.41
164.20
0
+0.08(+0.05%)
May 10, 2016
162.32
164.79
161.80
164.12
0
+2.45(+1.52%)
May 09, 2016
168.35
168.35
160.33
161.67
0
-7.29(-4.31%)
May 06, 2016
166.44
171.38
165.65
168.96
0
+1.71(+1.02%)
May 05, 2016
168.71
171.11
165.76
167.25
0
-1.06(-0.63%)
May 04, 2016
172.19
174.00
166.52
168.31
0
-4.33(-2.51%)
May 03, 2016
177.50
177.50
171.18
172.64
0
-5.21(-2.93%)
May 02, 2016
180.13
180.66
175.84
177.85
0
-2.47(-1.37%)
Apr 29, 2016
178.25
182.25
176.61
180.32
0
+1.63(+0.91%)
Apr 28, 2016
178.90
182.62
176.20
178.69
0
-0.66(-0.37%)
Apr 27, 2016
173.81
180.00
173.81
179.35
0
+5.84(+3.37%)
Apr 26, 2016
173.31
173.59
170.47
173.51
0
+0.69(+0.40%)
Apr 25, 2016
176.37
176.80
171.26
172.81
0
-3.98(-2.25%)
Apr 22, 2016
173.01
179.07
172.34
176.80
0
+4.35(+2.52%)
Apr 21, 2016
172.04
175.47
171.86
172.45
0
+0.82(+0.48%)
Apr 20, 2016
169.68
173.45
168.53
171.63
0
+1.75(+1.03%)
Apr 19, 2016
163.47
170.24
163.47
169.88
0
+7.10(+4.36%)
Apr 18, 2016
160.11
163.75
156.48
162.78
0
+2.11(+1.31%)
Apr 15, 2016
161.77
161.77
157.91
160.67
0
-1.89(-1.17%)
Apr 14, 2016
164.16
164.60
161.32
162.56
0
-1.23(-0.75%)
Apr 13, 2016
162.05
165.13
160.50
163.79
0
+2.02(+1.25%)
Apr 12, 2016
155.04
162.71
154.63
161.77
0
+7.16(+4.63%)
Apr 11, 2016
154.96
157.36
154.56
154.61
0
+0.06(+0.04%)
Apr 08, 2016
150.30
157.11
150.30
154.56
0
+4.44(+2.96%)
Apr 07, 2016
153.07
153.71
148.59
150.12
0
-3.65(-2.38%)
Apr 06, 2016
151.78
156.01
150.45
153.77
0
+2.63(+1.74%)
Apr 05, 2016
150.78
153.27
150.02
151.14
0
-0.57(-0.37%)
Apr 04, 2016
153.16
155.22
150.69
151.71
0
-1.76(-1.15%)
Apr 01, 2016
158.68
158.68
152.28
153.47
0
-5.52(-3.47%)
Mar 31, 2016
158.46
160.75
158.06
158.98
0
+0.34(+0.22%)
Mar 30, 2016
157.59
160.33
156.26
158.64
0
+1.95(+1.24%)
Mar 29, 2016
156.67
157.14
152.02
156.69
0
-0.73(-0.46%)
Mar 28, 2016
157.83
158.53
155.54
157.42
0
-0.40(-0.25%)
Mar 24, 2016
157.82
157.82
157.82
0
+0.93(+0.59%)
Mar 23, 2016
160.65
160.94
156.79
156.89
0
-4.43(-2.75%)
Mar 22, 2016
162.95
163.72
160.77
161.32
0
-2.48(-1.52%)
Mar 21, 2016
162.28
164.08
160.41
163.80
0
+0.57(+0.35%)
Mar 18, 2016
166.67
168.49
162.30
163.23
0
-2.77(-1.67%)
Mar 17, 2016
160.99
167.08
160.90
166.00
0
+5.53(+3.45%)
Mar 16, 2016
159.14
161.06
157.57
160.46
0
+1.65(+1.04%)
Mar 15, 2016
159.44
159.45
154.24
158.81
0
-1.88(-1.17%)
Mar 14, 2016
164.03
164.03
159.33
160.69
0
-4.23(-2.56%)
Mar 11, 2016
158.47
166.34
158.47
164.91
0
+6.90(+4.37%)
Mar 10, 2016
158.42
158.76
154.28
158.01
0
-0.98(-0.62%)
Mar 09, 2016
157.77
162.39
155.92
158.99
0
+1.56(+0.99%)
Mar 08, 2016
167.14
167.14
157.11
157.43
0
-10.33(-6.16%)
Mar 07, 2016
162.70
168.59
160.75
167.76
0
+4.94(+3.04%)
Mar 04, 2016
160.86
157.31
162.82
0
+4.93(+3.12%)
Mar 03, 2016
151.78
158.58
151.66
157.89
0
+5.62(+3.69%)
Mar 02, 2016
147.14
152.34
145.45
152.27
0
+4.22(+2.85%)
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
.