Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PHLX Oil Service Sector Index (NQ: OSX )

81.75 -1.65 (-1.98%)
Streaming Delayed Price Updated: 10:46 AM EDT, Jun 13, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2013 276.61 278.70 275.51 276.55 0 +0.13(+0.05%)
Nov 27, 2013 276.42 276.42 276.42 0 -2.42(-0.87%)
Nov 26, 2013 277.42 279.81 276.51 278.84 0 +1.21(+0.44%)
Nov 25, 2013 283.09 283.12 277.08 277.62 0 -6.04(-2.13%)
Nov 22, 2013 283.74 284.16 281.40 283.66 0 +0.15(+0.05%)
Nov 21, 2013 282.77 283.64 281.28 283.51 0 +1.17(+0.41%)
Nov 20, 2013 283.95 284.43 281.47 282.35 0 -1.09(-0.39%)
Nov 19, 2013 285.12 285.36 282.06 283.44 0 -1.90(-0.67%)
Nov 18, 2013 290.99 291.34 284.36 285.34 0 -5.42(-1.87%)
Nov 15, 2013 290.56 293.06 289.94 290.76 0 +0.65(+0.23%)
Nov 14, 2013 287.87 290.29 287.03 290.11 0 +2.37(+0.82%)
Nov 13, 2013 284.83 287.74 281.97 287.74 0 +1.98(+0.69%)
Nov 12, 2013 289.78 289.78 284.30 285.76 0 -4.46(-1.54%)
Nov 11, 2013 288.58 291.68 288.54 290.22 0 +1.92(+0.67%)
Nov 08, 2013 282.04 288.37 282.03 288.29 0 +6.41(+2.27%)
Nov 07, 2013 287.18 287.88 281.06 281.88 0 -4.24(-1.48%)
Nov 06, 2013 285.16 288.09 284.02 286.12 0 +1.89(+0.67%)
Nov 05, 2013 285.81 286.00 282.65 284.23 0 -2.07(-0.72%)
Nov 04, 2013 284.68 286.39 284.03 286.30 0 +2.49(+0.88%)
Nov 01, 2013 284.93 285.33 280.96 283.81 0 -0.83(-0.29%)
Oct 31, 2013 285.14 287.49 284.00 284.64 0 -1.04(-0.36%)
Oct 30, 2013 287.54 288.92 283.90 285.69 0 -1.31(-0.45%)
Oct 29, 2013 285.89 287.02 285.31 286.99 0 +2.00(+0.70%)
Oct 28, 2013 283.41 285.46 282.54 284.99 0 +1.78(+0.63%)
Oct 25, 2013 281.17 283.79 280.86 283.21 0 +2.63(+0.94%)
Oct 24, 2013 283.57 283.72 278.92 280.58 0 -2.82(-0.99%)
Oct 23, 2013 289.29 289.29 281.36 283.40 0 -6.45(-2.23%)
Oct 22, 2013 287.51 291.69 287.50 289.86 0 +2.92(+1.02%)
Oct 21, 2013 288.19 289.20 286.14 286.94 0 -1.43(-0.49%)
Oct 18, 2013 283.36 289.18 283.36 288.37 0 +5.50(+1.94%)
Oct 17, 2013 282.54 284.02 281.33 282.87 0 -0.14(-0.05%)
Oct 16, 2013 280.04 283.35 279.98 283.01 0 +3.47(+1.24%)
Oct 15, 2013 280.63 281.05 278.54 279.54 0 -2.09(-0.74%)
Oct 14, 2013 278.09 281.82 276.61 281.63 0 +2.64(+0.94%)
Oct 11, 2013 276.43 279.46 274.82 279.00 0 +1.79(+0.64%)
Oct 10, 2013 271.46 277.27 271.46 277.21 0 +6.21(+2.29%)
Oct 09, 2013 272.73 272.76 268.95 271.01 0 -1.60(-0.59%)
Oct 08, 2013 275.93 277.63 272.45 272.61 0 -3.25(-1.18%)
Oct 07, 2013 277.86 277.86 274.71 275.85 0 -2.81(-1.01%)
Oct 04, 2013 275.69 279.81 274.37 278.66 0 +3.10(+1.13%)
Oct 03, 2013 276.09 276.43 272.79 275.56 0 -0.77(-0.28%)
Oct 02, 2013 273.75 276.34 272.16 276.32 0 +1.74(+0.63%)
Oct 01, 2013 271.04 275.63 270.97 274.59 0 +3.42(+1.26%)
Sep 30, 2013 271.38 271.80 268.42 271.17 0 -0.85(-0.31%)
Sep 27, 2013 271.93 272.53 270.24 272.02 0 -0.79(-0.29%)
Sep 26, 2013 273.51 274.19 272.15 272.81 0 -0.27(-0.10%)
Sep 25, 2013 271.84 274.43 271.76 273.08 0 +1.82(+0.67%)
Sep 24, 2013 271.28 272.81 268.78 271.26 0 +0.18(+0.07%)
Sep 23, 2013 272.75 272.80 270.06 271.08 0 -2.03(-0.75%)
Sep 20, 2013 277.41 277.75 272.93 273.11 0 -4.29(-1.55%)
Sep 19, 2013 278.52 278.79 276.26 277.41 0 -0.57(-0.21%)
Sep 18, 2013 274.88 279.07 273.12 277.98 0 +3.03(+1.10%)
Sep 17, 2013 273.44 275.95 272.97 274.95 0 +1.68(+0.62%)
Sep 16, 2013 272.69 274.60 271.29 273.27 0 +1.98(+0.73%)
Sep 13, 2013 271.01 271.73 269.73 271.29 0 +0.31(+0.11%)
Sep 12, 2013 272.93 272.93 269.66 270.98 0 -2.10(-0.77%)
Sep 11, 2013 272.49 273.31 270.25 273.08 0 +0.68(+0.25%)
Sep 10, 2013 271.80 272.50 270.22 272.41 0 +0.93(+0.34%)
Sep 09, 2013 267.92 272.07 267.63 271.48 0 +4.07(+1.52%)
Sep 06, 2013 266.73 269.65 264.68 267.41 0 +1.66(+0.63%)
Sep 05, 2013 263.05 267.47 263.05 265.74 0 +3.26(+1.24%)
Sep 04, 2013 258.36 262.95 257.98 262.49 0 +4.09(+1.58%)
Sep 03, 2013 257.36 260.29 256.61 258.39 0 +1.72(+0.67%)
Aug 30, 2013 256.67 256.67 256.67 0 -2.10(-0.81%)
Aug 29, 2013 261.33 261.36 258.30 258.77 0 -3.17(-1.21%)
Aug 28, 2013 258.60 263.18 258.56 261.95 0 +3.44(+1.33%)
Aug 27, 2013 260.77 261.37 258.01 258.50 0 -2.91(-1.11%)
Aug 26, 2013 262.27 263.81 260.86 261.41 0 -0.11(-0.04%)
Aug 23, 2013 260.25 262.30 257.81 261.52 0 +1.76(+0.68%)
Aug 22, 2013 256.63 260.42 256.63 259.76 0 +3.84(+1.50%)
Aug 21, 2013 257.52 258.46 255.73 255.92 0 -2.28(-0.88%)
Aug 20, 2013 256.48 259.35 255.73 258.20 0 +1.62(+0.63%)
Aug 19, 2013 259.20 259.42 256.27 256.58 0 -3.26(-1.26%)
Aug 16, 2013 261.06 261.48 258.99 259.84 0 -1.24(-0.47%)
Aug 15, 2013 261.90 261.90 259.32 261.08 0 -1.57(-0.60%)
Aug 14, 2013 264.52 265.14 262.30 262.64 0 -1.57(-0.59%)
Aug 13, 2013 263.33 265.04 262.60 264.21 0 +0.96(+0.36%)
Aug 12, 2013 262.76 264.18 261.74 263.25 0 -0.44(-0.17%)
Aug 09, 2013 264.38 265.32 261.22 263.70 0 -1.05(-0.40%)
Aug 08, 2013 263.57 265.61 262.51 264.75 0 +2.00(+0.76%)
Aug 07, 2013 262.23 263.24 260.61 262.75 0 -0.22(-0.08%)
Aug 06, 2013 265.88 266.30 261.81 262.97 0 -3.38(-1.27%)
Aug 05, 2013 266.82 267.08 265.11 266.34 0 -1.18(-0.44%)
Aug 02, 2013 266.32 267.62 264.82 267.52 0 +0.73(+0.27%)
Aug 01, 2013 263.02 267.06 263.02 266.79 0 +4.59(+1.75%)
Jul 31, 2013 261.00 264.12 261.00 262.20 0 +1.67(+0.64%)
Jul 30, 2013 261.05 261.05 259.17 260.53 0 +0.32(+0.12%)
Jul 29, 2013 262.41 262.51 259.05 260.21 0 -2.57(-0.98%)
Jul 26, 2013 265.22 265.96 261.52 262.79 0 -2.90(-1.09%)
Jul 25, 2013 266.15 266.61 263.08 265.68 0 -0.95(-0.36%)
Jul 24, 2013 270.47 270.59 265.04 266.63 0 -3.44(-1.27%)
Jul 23, 2013 271.75 273.16 269.71 270.07 0 -1.26(-0.47%)
Jul 22, 2013 272.13 273.34 271.13 271.33 0 -0.72(-0.26%)
Jul 19, 2013 268.84 272.18 268.36 272.05 0 +3.40(+1.27%)
Jul 18, 2013 266.13 269.85 266.10 268.65 0 +3.43(+1.29%)
Jul 17, 2013 264.50 265.95 263.68 265.22 0 +1.69(+0.64%)
Jul 16, 2013 266.80 266.99 261.96 263.53 0 -2.81(-1.06%)
Jul 15, 2013 267.12 267.66 265.34 266.34 0 -0.71(-0.26%)
Jul 12, 2013 265.20 267.11 264.43 267.05 0 +1.90(+0.72%)
Jul 11, 2013 264.32 267.81 263.11 265.15 0 +1.00(+0.38%)
Jul 10, 2013 266.29 266.36 263.20 264.15 0 -1.90(-0.71%)
Jul 09, 2013 264.14 266.35 264.06 266.05 0 +2.70(+1.02%)
Jul 08, 2013 262.03 264.47 261.93 263.35 0 +2.38(+0.91%)
Jul 05, 2013 257.26 261.60 256.95 260.97 0 +4.64(+1.81%)
Jul 03, 2013 256.33 256.33 256.33 0 -0.66(-0.26%)
Jul 02, 2013 255.69 259.67 255.44 256.99 0 +1.11(+0.44%)
Jul 01, 2013 253.52 257.30 253.52 255.88 0 +3.01(+1.19%)
Jun 28, 2013 252.93 254.84 251.95 252.87 0 -0.55(-0.22%)
Jun 27, 2013 252.97 254.38 252.43 253.42 0 +1.28(+0.51%)
Jun 26, 2013 251.90 253.20 250.29 252.14 0 +0.94(+0.37%)
Jun 25, 2013 248.31 252.02 248.30 251.19 0 +3.27(+1.32%)
Jun 24, 2013 250.87 250.87 243.75 247.92 0 -3.29(-1.31%)
Jun 21, 2013 251.38 252.89 248.60 251.21 0 -0.14(-0.05%)
Jun 20, 2013 256.49 256.50 250.55 251.35 0 -5.69(-2.21%)
Jun 19, 2013 259.45 260.62 257.01 257.04 0 -2.42(-0.93%)
Jun 18, 2013 257.68 260.59 257.67 259.46 0 +1.85(+0.72%)
Jun 17, 2013 253.87 258.74 253.84 257.61 0 +4.45(+1.76%)
Jun 14, 2013 255.15 256.04 252.70 253.16 0 -1.85(-0.72%)
Jun 13, 2013 250.27 255.29 250.24 255.01 0 +4.85(+1.94%)
Jun 12, 2013 253.57 254.42 249.84 250.16 0 -2.40(-0.95%)
Jun 11, 2013 256.64 256.64 252.38 252.55 0 -4.38(-1.70%)
Jun 10, 2013 258.31 258.77 255.77 256.93 0 -0.92(-0.36%)
Jun 07, 2013 255.63 257.99 254.65 257.85 0 +2.82(+1.11%)
Jun 06, 2013 252.38 255.34 251.75 255.02 0 +2.50(+0.99%)
Jun 05, 2013 253.54 255.28 252.36 252.52 0 -1.32(-0.52%)
Jun 04, 2013 254.99 256.40 252.60 253.84 0 -1.20(-0.47%)
Jun 03, 2013 254.14 255.51 252.32 255.04 0 +1.34(+0.53%)
May 31, 2013 257.93 257.93 253.70 253.70 0 -5.33(-2.06%)
May 30, 2013 259.85 260.00 257.46 259.02 0 -1.48(-0.57%)
May 29, 2013 260.80 261.28 258.56 260.50 0 -0.96(-0.37%)
May 28, 2013 260.17 263.80 260.15 261.46 0 +2.09(+0.81%)
May 24, 2013 259.37 259.37 259.37 0 -0.40(-0.15%)
May 23, 2013 260.09 260.09 255.38 259.77 0 -0.85(-0.33%)
May 22, 2013 265.69 267.36 259.18 260.62 0 -5.22(-1.96%)
May 21, 2013 266.57 268.15 264.64 265.84 0 -0.85(-0.32%)
May 20, 2013 263.75 266.99 263.73 266.69 0 +2.48(+0.94%)
May 17, 2013 259.81 264.93 259.75 264.21 0 +4.84(+1.87%)
May 16, 2013 259.45 261.29 258.89 259.36 0 -0.28(-0.11%)
May 15, 2013 259.15 260.32 256.86 259.64 0 +0.60(+0.23%)
May 13, 2013 259.08 259.47 257.46 259.04 0 -0.65(-0.25%)
May 10, 2013 259.33 259.77 257.18 259.69 0 -0.60(-0.23%)
May 09, 2013 260.63 261.26 258.44 260.29 0 -0.60(-0.23%)
May 08, 2013 259.74 260.93 258.76 260.89 0 +1.19(+0.46%)
May 07, 2013 258.14 261.02 257.35 259.70 0 +2.08(+0.81%)
May 06, 2013 256.16 258.42 255.86 257.62 0 +1.75(+0.69%)
May 03, 2013 251.16 256.66 250.74 255.87 0 +5.12(+2.04%)
May 02, 2013 247.47 251.44 246.78 250.74 0 +3.84(+1.56%)
May 01, 2013 249.06 249.07 245.23 246.90 0 -2.52(-1.01%)
Apr 30, 2013 247.51 249.44 245.62 249.42 0 +1.84(+0.74%)
Apr 29, 2013 246.25 248.47 244.47 247.59 0 +2.37(+0.97%)
Apr 26, 2013 245.91 246.15 243.00 245.22 0 -1.02(-0.42%)
Apr 25, 2013 247.58 248.80 244.98 246.24 0 -0.79(-0.32%)
Apr 24, 2013 242.58 249.06 242.55 247.03 0 +5.34(+2.21%)
Apr 23, 2013 239.69 241.77 238.28 241.69 0 +2.43(+1.02%)
Apr 22, 2013 236.96 239.91 235.66 239.26 0 +3.05(+1.29%)
Apr 19, 2013 237.36 240.08 234.34 236.21 0 -1.11(-0.47%)
Apr 18, 2013 235.43 239.15 232.69 237.31 0 +2.71(+1.16%)
Apr 17, 2013 241.34 241.36 233.51 234.60 0 -7.73(-3.19%)
Apr 16, 2013 239.87 242.50 238.28 242.33 0 +3.67(+1.54%)
Apr 15, 2013 249.06 249.06 238.30 238.66 0 -10.76(-4.31%)
Apr 12, 2013 252.90 252.91 247.38 249.42 0 -4.27(-1.68%)
Apr 11, 2013 253.07 254.40 250.93 253.69 0 +1.08(+0.43%)
Apr 10, 2013 249.39 253.27 249.29 252.62 0 +3.62(+1.45%)
Apr 09, 2013 247.96 249.62 246.57 249.00 0 +1.14(+0.46%)
Apr 08, 2013 246.31 248.22 246.15 247.86 0 +9.53(+4.00%)
Apr 05, 2013 235.61 238.51 232.15 238.33 0 +2.15(+0.91%)
Apr 04, 2013 235.95 236.71 233.76 236.19 0 +0.07(+0.03%)
Apr 03, 2013 241.53 242.06 234.78 236.12 0 -5.29(-2.19%)
Apr 02, 2013 242.57 243.80 240.60 241.40 0 -0.68(-0.28%)
Apr 01, 2013 245.65 245.97 241.10 242.09 0 -3.48(-1.42%)
Mar 28, 2013 245.56 245.56 245.56 0 -0.16(-0.06%)
Mar 27, 2013 242.22 246.12 240.50 245.72 0 +2.85(+1.17%)
Mar 26, 2013 240.64 242.92 240.63 242.87 0 +3.26(+1.36%)
Mar 25, 2013 240.42 242.31 238.40 239.61 0 +0.03(+0.01%)
Mar 22, 2013 239.34 240.46 238.62 239.58 0 +1.01(+0.43%)
Mar 21, 2013 238.95 241.18 238.30 238.56 0 -1.75(-0.73%)
Mar 20, 2013 240.06 240.78 237.88 240.31 0 +1.48(+0.62%)
Mar 19, 2013 244.10 244.25 235.79 238.83 0 -4.91(-2.01%)
Mar 18, 2013 248.82 248.88 243.08 243.74 0 -5.92(-2.37%)
Mar 15, 2013 248.14 250.91 247.84 249.66 0 +1.89(+0.76%)
Mar 14, 2013 244.02 248.07 244.02 247.77 0 +3.60(+1.47%)
Mar 13, 2013 244.82 245.97 243.72 244.17 0 -0.63(-0.26%)
Mar 12, 2013 244.51 245.78 242.49 244.79 0 +0.43(+0.18%)
Mar 11, 2013 244.06 244.54 241.77 244.36 0 -0.38(-0.15%)
Mar 08, 2013 243.54 244.87 242.08 244.74 0 +2.19(+0.91%)
Mar 07, 2013 241.95 243.09 241.70 242.54 0 +0.80(+0.33%)
Mar 06, 2013 242.72 243.67 240.07 241.74 0 -0.08(-0.03%)
Mar 05, 2013 239.74 242.91 239.07 241.82 0 +3.23(+1.35%)
Mar 04, 2013 242.04 242.07 235.82 238.60 0 -2.97(-1.23%)
Mar 01, 2013 242.25 242.41 238.92 241.57 0 -2.06(-0.85%)
Feb 28, 2013 244.02 245.60 243.51 243.63 0 -0.42(-0.17%)
Feb 27, 2013 239.29 244.76 239.03 244.05 0 +4.09(+1.70%)
Feb 26, 2013 239.06 240.97 235.43 239.97 0 +2.28(+0.96%)
Feb 25, 2013 246.61 247.52 237.63 237.69 0 -8.09(-3.29%)
Feb 22, 2013 244.30 245.82 242.27 245.79 0 +2.28(+0.93%)
Feb 21, 2013 246.52 246.52 240.77 243.51 0 -3.68(-1.49%)
Feb 20, 2013 253.57 253.68 247.08 247.19 0 -6.47(-2.55%)
Feb 19, 2013 252.87 254.88 252.86 253.66 0 +1.71(+0.68%)
Feb 15, 2013 251.96 251.96 251.96 0 -3.93(-1.53%)
Feb 14, 2013 247.96 257.06 245.92 255.88 0 +7.71(+3.11%)
Feb 13, 2013 246.91 248.17 246.67 248.17 0 +1.68(+0.68%)
Feb 12, 2013 246.14 246.78 245.44 246.49 0 +0.80(+0.32%)
Feb 11, 2013 247.37 247.42 245.44 245.69 0 -2.91(-1.17%)
Feb 08, 2013 246.47 248.61 246.41 248.61 0 +2.35(+0.95%)
Feb 07, 2013 246.71 247.99 244.47 246.26 0 -0.17(-0.07%)
Feb 06, 2013 246.57 246.59 242.51 246.43 0 -1.65(-0.66%)
Feb 04, 2013 249.52 249.63 247.58 248.08 0 -2.59(-1.03%)
Feb 01, 2013 248.74 251.22 245.95 250.67 0 +3.01(+1.22%)
Jan 31, 2013 245.74 249.00 244.90 247.66 0 +1.61(+0.65%)
Jan 30, 2013 247.88 248.40 245.36 246.05 0 -1.90(-0.76%)
Jan 29, 2013 246.17 248.14 245.37 247.95 0 +1.62(+0.66%)
Jan 28, 2013 245.74 246.83 244.40 246.32 0 +1.33(+0.54%)
Jan 25, 2013 241.79 245.48 241.79 245.00 0 +3.41(+1.41%)
Jan 24, 2013 242.59 244.04 240.65 241.58 0 -1.13(-0.47%)
Jan 23, 2013 241.93 243.94 241.06 242.72 0 +0.72(+0.30%)
Jan 22, 2013 240.21 242.26 238.59 242.00 0 +1.86(+0.78%)
Jan 18, 2013 240.14 240.14 240.14 0 +4.64(+1.97%)
Jan 17, 2013 234.55 236.89 233.65 235.50 0 +1.68(+0.72%)
Jan 16, 2013 231.82 234.34 231.47 233.82 0 +1.70(+0.73%)
Jan 15, 2013 229.23 232.51 229.21 232.12 0 +2.24(+0.98%)
Jan 14, 2013 232.89 233.16 229.17 229.87 0 -2.28(-0.98%)
Jan 12, 2013 232.48 232.65 230.30 232.15 0 +0.00(+0.00%)
Jan 11, 2013 232.48 232.65 230.30 232.15 0 -0.18(-0.08%)
Jan 10, 2013 230.84 232.49 230.14 232.33 0 +2.87(+1.25%)
Jan 09, 2013 229.07 229.79 227.97 229.46 0 +0.62(+0.27%)
Jan 08, 2013 231.50 231.50 227.73 228.84 0 -2.85(-1.23%)
Jan 07, 2013 231.98 232.50 230.64 231.69 0 -0.84(-0.36%)
Jan 04, 2013 227.91 232.69 227.91 232.54 0 +5.22(+2.30%)
Jan 03, 2013 225.41 229.79 224.04 227.32 0 +1.41(+0.62%)
Jan 02, 2013 223.40 225.94 214.60 225.91 0 +11.31(+5.27%)
Dec 31, 2012 214.60 214.60 214.60 0 +0.00(+0.00%)
Dec 28, 2012 216.42 216.43 213.97 214.60 0 -2.76(-1.27%)
Dec 27, 2012 218.12 218.20 213.77 217.36 0 -0.56(-0.26%)
Dec 26, 2012 220.89 221.25 217.92 217.92 0 -1.61(-0.73%)
Dec 24, 2012 219.53 219.53 219.53 0 -1.51(-0.68%)
Dec 21, 2012 224.11 224.11 220.18 221.04 0 -3.22(-1.44%)
Dec 20, 2012 222.67 224.42 221.75 224.26 0 +1.37(+0.61%)
Dec 19, 2012 223.90 225.58 222.84 222.90 0 -0.77(-0.34%)
Dec 18, 2012 216.76 224.63 216.20 223.66 0 +6.79(+3.13%)
Dec 17, 2012 214.96 216.91 214.83 216.88 0 +2.47(+1.15%)
Dec 14, 2012 216.22 216.22 213.62 214.40 0 -2.50(-1.15%)
Dec 13, 2012 220.27 220.66 215.88 216.91 0 -3.66(-1.66%)
Dec 12, 2012 222.65 223.25 220.30 220.57 0 -1.26(-0.57%)
Dec 11, 2012 222.16 223.36 221.30 221.83 0 +0.22(+0.10%)
Dec 10, 2012 221.51 222.45 220.58 221.61 0 -0.06(-0.03%)
Dec 07, 2012 221.02 221.77 220.01 221.66 0 +1.11(+0.50%)
Dec 06, 2012 220.54 221.40 219.73 220.56 0 -0.42(-0.19%)
Dec 05, 2012 220.35 222.35 219.47 220.97 0 +0.98(+0.45%)
Dec 04, 2012 217.53 220.86 217.34 219.99 0 +1.49(+0.68%)
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.