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 )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2016 145.71 149.15 145.38 148.05 0 +3.65(+2.53%)
Feb 29, 2016 143.79 147.50 143.14 144.41 0 +0.77(+0.54%)
Feb 26, 2016 139.25 145.74 139.25 143.63 0 +4.90(+3.53%)
Feb 25, 2016 139.09 139.60 135.08 138.74 0 -0.85(-0.61%)
Feb 24, 2016 139.15 139.87 135.29 139.59 0 -0.44(-0.32%)
Feb 23, 2016 145.71 147.54 139.91 140.03 0 -6.82(-4.65%)
Feb 22, 2016 142.68 148.16 142.68 146.86 0 +4.90(+3.45%)
Feb 19, 2016 140.98 142.00 138.75 141.96 0 -0.39(-0.28%)
Feb 18, 2016 143.44 144.18 139.73 142.35 0 -0.23(-0.16%)
Feb 17, 2016 137.65 143.69 137.58 142.58 0 +6.03(+4.41%)
Feb 16, 2016 134.60 136.72 133.09 136.56 0 +2.93(+2.19%)
Feb 12, 2016 133.63 133.63 133.63 0 +4.08(+3.15%)
Feb 11, 2016 128.86 130.52 125.30 129.54 0 -0.76(-0.58%)
Feb 10, 2016 130.19 130.31 0 -2.99(-2.24%)
Feb 09, 2016 140.66 140.66 130.30 133.30 0 -8.37(-5.91%)
Feb 08, 2016 140.88 142.20 137.07 141.67 0 -0.14(-0.10%)
Feb 05, 2016 143.30 145.18 140.44 141.80 0 -2.25(-1.56%)
Feb 04, 2016 141.09 147.46 140.95 144.05 0 +4.12(+2.94%)
Feb 03, 2016 137.42 140.28 131.86 139.93 0 +3.03(+2.21%)
Feb 02, 2016 143.61 143.62 136.16 136.90 0 -7.14(-4.95%)
Feb 01, 2016 146.75 146.75 141.67 144.04 0 -4.01(-2.71%)
Jan 29, 2016 141.41 148.12 141.25 148.05 0 +7.19(+5.10%)
Jan 28, 2016 139.13 144.27 139.12 140.86 0 +2.76(+2.00%)
Jan 27, 2016 135.24 140.83 134.05 138.10 0 +2.42(+1.78%)
Jan 26, 2016 132.85 136.01 131.39 135.68 0 +3.81(+2.89%)
Jan 25, 2016 138.66 139.98 131.81 131.86 0 -7.39(-5.31%)
Jan 22, 2016 133.79 142.37 133.79 139.26 0 +5.81(+4.35%)
Jan 21, 2016 128.23 136.27 127.66 133.45 0 +4.84(+3.76%)
Jan 20, 2016 130.15 130.31 122.09 128.61 0 -2.93(-2.22%)
Jan 19, 2016 136.57 137.09 129.61 131.54 0 -4.79(-3.51%)
Jan 15, 2016 136.33 136.33 136.33 0 -3.50(-2.50%)
Jan 14, 2016 135.94 140.78 133.45 139.83 0 +4.51(+3.34%)
Jan 13, 2016 139.83 141.85 134.82 135.31 0 -3.90(-2.80%)
Jan 12, 2016 139.21 141.85 134.28 139.21 0 +0.80(+0.58%)
Jan 11, 2016 142.38 142.51 136.39 138.41 0 -3.80(-2.67%)
Jan 08, 2016 145.40 145.85 141.19 142.20 0 -2.52(-1.74%)
Jan 07, 2016 148.50 148.50 144.21 144.72 0 -4.29(-2.88%)
Jan 06, 2016 156.26 156.26 148.10 149.01 0 -7.63(-4.87%)
Jan 05, 2016 159.41 159.47 154.81 156.64 0 -3.00(-1.88%)
Jan 04, 2016 157.27 159.95 155.24 159.65 0 +1.92(+1.22%)
Dec 31, 2015 157.73 157.73 157.73 0 +1.34(+0.86%)
Dec 30, 2015 158.10 159.56 155.98 156.39 0 -2.76(-1.73%)
Dec 29, 2015 159.48 162.43 157.51 159.15 0 +0.81(+0.51%)
Dec 28, 2015 162.41 162.41 157.43 158.34 0 -4.82(-2.96%)
Dec 24, 2015 163.16 163.16 163.16 0 -1.49(-0.90%)
Dec 23, 2015 159.44 164.70 159.43 164.65 0 +6.67(+4.22%)
Dec 22, 2015 158.78 153.84 157.98 0 +4.41(+2.87%)
Dec 21, 2015 153.70 155.13 151.01 153.57 0 +0.46(+0.30%)
Dec 18, 2015 157.79 157.84 153.09 153.12 0 -4.51(-2.86%)
Dec 17, 2015 163.99 164.09 157.58 157.62 0 -6.84(-4.16%)
Dec 16, 2015 165.44 167.70 163.62 164.47 0 -1.67(-1.01%)
Dec 15, 2015 162.24 166.65 162.24 166.14 0 +5.03(+3.12%)
Dec 14, 2015 159.35 161.56 157.94 161.11 0 +1.42(+0.89%)
Dec 11, 2015 163.23 163.23 158.93 159.69 0 -4.70(-2.86%)
Dec 10, 2015 163.16 166.07 162.37 164.39 0 +0.56(+0.34%)
Dec 09, 2015 161.21 167.66 161.21 163.83 0 +3.57(+2.23%)
Dec 08, 2015 161.77 163.09 157.88 160.26 0 -2.16(-1.33%)
Dec 07, 2015 169.45 169.47 161.28 162.42 0 -7.36(-4.33%)
Dec 04, 2015 172.14 172.54 167.50 169.78 0 -3.48(-2.01%)
Dec 03, 2015 175.03 176.77 172.37 173.25 0 -0.68(-0.39%)
Dec 02, 2015 178.72 179.69 173.48 173.94 0 -5.83(-3.24%)
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.