Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 132.08 135.84 132.08 133.55 0 +2.40(+1.83%)
Nov 29, 2017 132.21 129.66 131.15 0 +0.63(+0.49%)
Nov 28, 2017 129.63 130.75 128.99 130.52 0 +0.76(+0.58%)
Nov 27, 2017 130.81 131.00 129.18 129.76 0 -1.88(-1.43%)
Nov 24, 2017 132.45 132.74 131.43 131.64 0 +0.08(+0.06%)
Nov 22, 2017 131.56 131.56 131.56 0 +1.37(+1.05%)
Nov 21, 2017 131.03 131.84 129.68 130.19 0 -0.27(-0.20%)
Nov 20, 2017 130.95 130.95 129.57 130.46 0 -0.86(-0.65%)
Nov 17, 2017 130.09 131.91 129.60 131.31 0 +1.79(+1.38%)
Nov 16, 2017 130.38 130.78 128.85 129.53 0 -0.89(-0.68%)
Nov 15, 2017 130.86 131.18 128.87 130.42 0 -2.40(-1.81%)
Nov 14, 2017 137.06 137.38 132.69 132.82 0 -5.31(-3.84%)
Nov 13, 2017 140.12 140.12 137.87 138.12 0 -2.86(-2.03%)
Nov 10, 2017 142.03 142.86 140.01 140.98 0 -1.23(-0.87%)
Nov 09, 2017 140.21 142.69 140.20 142.21 0 +1.09(+0.77%)
Nov 08, 2017 140.22 142.64 139.50 141.12 0 +0.54(+0.38%)
Nov 07, 2017 141.29 141.96 139.97 140.58 0 -0.36(-0.26%)
Nov 06, 2017 135.37 141.21 135.37 140.94 0 +6.06(+4.49%)
Nov 03, 2017 133.08 135.27 132.06 134.88 0 +1.99(+1.50%)
Nov 02, 2017 133.68 135.05 131.80 132.90 0 -0.63(-0.47%)
Nov 01, 2017 134.06 136.65 132.64 133.52 0 +1.14(+0.86%)
Oct 31, 2017 131.01 132.84 130.58 132.38 0 +1.06(+0.81%)
Oct 30, 2017 128.42 131.52 128.34 131.32 0 +3.01(+2.34%)
Oct 27, 2017 127.16 128.68 125.49 128.32 0 +0.71(+0.56%)
Oct 26, 2017 130.07 130.38 126.44 127.61 0 -2.23(-1.72%)
Oct 25, 2017 130.37 130.44 128.20 129.84 0 -0.42(-0.32%)
Oct 24, 2017 130.43 131.51 129.61 130.26 0 +0.70(+0.54%)
Oct 23, 2017 131.81 132.37 129.36 129.56 0 -2.15(-1.63%)
Oct 20, 2017 133.19 133.21 130.78 131.71 0 -1.15(-0.86%)
Oct 19, 2017 132.95 135.10 131.99 132.86 0 -1.63(-1.22%)
Oct 18, 2017 136.92 137.59 134.39 134.49 0 -2.83(-2.06%)
Oct 17, 2017 138.28 138.73 136.33 137.32 0 -0.99(-0.72%)
Oct 16, 2017 139.16 140.00 138.11 138.31 0 +0.22(+0.16%)
Oct 13, 2017 138.18 140.36 138.01 138.09 0 +1.13(+0.83%)
Oct 12, 2017 137.88 137.91 136.04 136.96 0 -1.86(-1.34%)
Oct 11, 2017 138.86 139.29 137.08 138.81 0 -0.03(-0.02%)
Oct 10, 2017 140.40 141.90 138.74 138.84 0 -0.13(-0.09%)
Oct 09, 2017 138.70 139.77 138.30 138.97 0 +0.65(+0.47%)
Oct 06, 2017 138.63 139.46 137.21 138.33 0 -1.93(-1.37%)
Oct 05, 2017 139.42 140.81 139.16 140.25 0 +1.30(+0.94%)
Oct 04, 2017 138.97 140.12 138.26 138.95 0 -0.02(-0.02%)
Oct 03, 2017 140.07 140.08 138.50 138.97 0 -1.36(-0.97%)
Oct 02, 2017 139.94 140.63 138.85 140.33 0 -1.84(-1.29%)
Sep 29, 2017 141.60 142.35 140.30 142.17 0 +0.61(+0.43%)
Sep 28, 2017 142.42 143.53 140.85 141.56 0 -0.17(-0.12%)
Sep 27, 2017 141.01 141.84 139.61 141.73 0 +1.12(+0.80%)
Sep 26, 2017 139.19 140.79 138.62 140.61 0 +0.66(+0.47%)
Sep 25, 2017 137.03 140.95 137.03 139.95 0 +3.71(+2.72%)
Sep 22, 2017 134.30 136.41 134.29 136.24 0 +1.74(+1.29%)
Sep 21, 2017 135.87 135.89 133.86 134.50 0 -1.85(-1.36%)
Sep 20, 2017 134.59 137.05 134.56 136.35 0 +2.34(+1.75%)
Sep 19, 2017 135.20 135.33 133.12 134.01 0 -0.86(-0.64%)
Sep 18, 2017 133.57 135.64 133.22 134.87 0 +1.02(+0.76%)
Sep 15, 2017 133.48 133.97 131.83 133.85 0 +0.44(+0.33%)
Sep 14, 2017 133.51 135.78 132.76 133.41 0 +0.95(+0.71%)
Sep 13, 2017 129.81 134.01 129.81 132.47 0 +2.95(+2.28%)
Sep 12, 2017 126.68 130.59 126.48 129.52 0 +2.94(+2.33%)
Sep 11, 2017 125.07 126.91 124.51 126.58 0 +1.73(+1.39%)
Sep 08, 2017 126.73 126.81 123.69 124.84 0 -2.32(-1.82%)
Sep 07, 2017 127.17 127.61 125.52 127.16 0 -0.06(-0.05%)
Sep 06, 2017 125.86 127.97 125.75 127.22 0 +2.09(+1.67%)
Sep 05, 2017 123.80 125.72 123.75 125.13 0 +2.67(+2.18%)
Sep 01, 2017 122.46 122.46 122.46 0 +1.84(+1.52%)
Aug 31, 2017 120.74 121.30 119.79 120.62 0 +0.77(+0.64%)
Aug 30, 2017 120.75 120.75 119.00 119.85 0 -1.31(-1.08%)
Aug 29, 2017 119.72 121.25 119.09 121.16 0 +0.69(+0.57%)
Aug 28, 2017 122.02 122.50 119.16 120.48 0 -1.50(-1.23%)
Aug 25, 2017 120.32 122.54 120.28 121.97 0 +2.21(+1.85%)
Aug 24, 2017 119.69 120.59 119.15 119.76 0 -0.51(-0.42%)
Aug 23, 2017 118.59 121.05 118.31 120.27 0 +1.10(+0.92%)
Aug 22, 2017 118.64 119.57 118.59 119.17 0 +1.06(+0.90%)
Aug 21, 2017 119.05 119.37 118.06 118.11 0 -1.32(-1.10%)
Aug 18, 2017 117.75 120.58 117.40 119.42 0 +1.63(+1.39%)
Aug 17, 2017 118.67 119.62 117.70 117.79 0 -1.26(-1.06%)
Aug 16, 2017 121.14 121.41 118.64 119.05 0 -1.91(-1.58%)
Aug 15, 2017 122.43 122.46 119.41 120.97 0 -2.16(-1.75%)
Aug 14, 2017 123.25 124.17 122.40 123.12 0 +0.05(+0.04%)
Aug 11, 2017 122.76 124.44 122.63 123.08 0 -0.47(-0.38%)
Aug 10, 2017 126.47 126.89 123.28 123.55 0 -2.58(-2.05%)
Aug 09, 2017 128.05 128.42 125.06 126.13 0 -1.51(-1.18%)
Aug 08, 2017 129.42 130.58 126.98 127.64 0 -2.44(-1.87%)
Aug 07, 2017 132.61 132.66 130.04 130.08 0 -3.56(-2.67%)
Aug 04, 2017 133.79 134.72 132.75 133.64 0 -0.02(-0.01%)
Aug 03, 2017 133.71 136.47 132.74 133.66 0 -0.10(-0.07%)
Aug 02, 2017 132.47 134.63 130.82 133.75 0 +0.52(+0.39%)
Aug 01, 2017 133.94 134.03 131.23 133.24 0 -1.12(-0.84%)
Jul 31, 2017 134.69 135.44 132.16 134.36 0 -0.52(-0.38%)
Jul 28, 2017 134.51 139.21 134.28 134.88 0 -0.27(-0.20%)
Jul 27, 2017 134.99 135.19 132.50 135.15 0 +0.35(+0.26%)
Jul 26, 2017 136.82 136.99 133.45 134.80 0 -0.72(-0.53%)
Jul 25, 2017 135.08 137.22 135.08 135.52 0 +1.84(+1.37%)
Jul 24, 2017 135.87 135.92 132.82 133.69 0 -1.16(-0.86%)
Jul 21, 2017 137.86 138.87 134.30 134.85 0 -3.11(-2.25%)
Jul 20, 2017 141.21 136.81 137.96 0 -2.06(-1.47%)
Jul 19, 2017 134.17 140.65 134.13 140.01 0 +5.80(+4.32%)
Jul 18, 2017 135.62 135.84 133.20 134.21 0 -0.48(-0.36%)
Jul 17, 2017 134.32 135.97 134.27 134.69 0 +0.22(+0.16%)
Jul 14, 2017 133.06 134.94 132.55 134.47 0 +1.68(+1.27%)
Jul 13, 2017 129.85 132.90 129.53 132.79 0 +2.90(+2.23%)
Jul 12, 2017 132.00 132.74 128.85 129.89 0 -0.13(-0.10%)
Jul 11, 2017 128.77 131.00 127.24 130.02 0 +1.27(+0.98%)
Jul 10, 2017 126.07 129.32 125.71 128.75 0 +2.00(+1.58%)
Jul 07, 2017 126.73 127.35 124.89 126.75 0 -1.01(-0.79%)
Jul 06, 2017 131.66 132.40 127.43 127.76 0 -3.10(-2.37%)
Jul 05, 2017 134.44 134.50 129.86 130.86 0 -4.21(-3.12%)
Jul 03, 2017 135.07 135.07 135.07 0 +4.26(+3.26%)
Jun 30, 2017 131.22 131.98 129.28 130.81 0 +0.32(+0.24%)
Jun 29, 2017 129.78 132.65 129.55 130.49 0 +1.47(+1.14%)
Jun 28, 2017 128.29 131.04 128.29 129.02 0 +1.05(+0.82%)
Jun 27, 2017 128.78 130.38 127.73 127.97 0 -0.29(-0.23%)
Jun 26, 2017 128.66 129.65 127.39 128.26 0 +0.33(+0.25%)
Jun 23, 2017 128.39 126.69 127.94 0 +0.77(+0.60%)
Jun 22, 2017 128.07 129.35 127.16 127.17 0 -0.51(-0.40%)
Jun 21, 2017 132.23 132.23 126.24 127.68 0 -4.51(-3.41%)
Jun 20, 2017 132.89 132.89 129.64 132.19 0 -3.13(-2.31%)
Jun 19, 2017 136.25 136.71 134.71 135.32 0 -0.87(-0.64%)
Jun 16, 2017 133.59 136.20 133.20 136.19 0 +2.81(+2.11%)
Jun 15, 2017 134.64 136.36 132.76 133.38 0 -2.65(-1.95%)
Jun 14, 2017 140.66 140.66 134.54 136.03 0 -5.50(-3.89%)
Jun 13, 2017 139.11 142.21 138.79 141.53 0 +2.58(+1.86%)
Jun 12, 2017 140.10 142.15 138.31 138.95 0 +0.76(+0.55%)
Jun 09, 2017 133.53 140.12 133.20 138.19 0 +4.89(+3.67%)
Jun 08, 2017 133.40 135.03 132.94 133.31 0 -0.49(-0.37%)
Jun 07, 2017 139.04 140.00 133.02 133.80 0 -6.34(-4.53%)
Jun 06, 2017 138.25 140.62 136.58 140.14 0 +1.18(+0.85%)
Jun 05, 2017 137.44 139.69 137.37 138.96 0 +0.60(+0.44%)
Jun 02, 2017 138.95 138.95 136.08 138.35 0 -1.76(-1.26%)
Jun 01, 2017 139.11 141.83 138.28 140.12 0 +1.45(+1.05%)
May 31, 2017 137.25 138.94 135.72 138.66 0 -0.36(-0.26%)
May 30, 2017 141.19 141.28 138.83 139.02 0 -3.09(-2.18%)
May 26, 2017 142.11 142.11 142.11 0 +0.41(+0.29%)
May 25, 2017 149.10 151.10 141.55 141.70 0 -8.04(-5.37%)
May 24, 2017 151.63 152.04 148.67 149.75 0 -1.94(-1.28%)
May 23, 2017 152.26 152.35 150.14 151.69 0 -0.48(-0.31%)
May 22, 2017 153.55 154.28 151.36 152.17 0 -0.29(-0.19%)
May 19, 2017 149.29 153.23 149.25 152.45 0 +4.07(+2.74%)
May 18, 2017 145.75 149.12 145.69 148.39 0 +1.44(+0.98%)
May 17, 2017 148.50 149.02 146.56 146.94 0 -3.01(-2.01%)
May 16, 2017 151.08 151.49 148.69 149.96 0 -0.33(-0.22%)
May 15, 2017 150.33 152.44 149.32 150.28 0 +2.82(+1.92%)
May 12, 2017 150.16 150.25 147.03 147.46 0 -2.84(-1.89%)
May 11, 2017 152.61 153.20 150.15 150.30 0 -1.40(-0.92%)
May 10, 2017 150.76 153.31 150.28 151.69 0 +2.38(+1.60%)
May 09, 2017 151.06 151.08 147.94 149.31 0 -1.51(-1.00%)
May 08, 2017 151.51 152.40 150.02 150.82 0 -0.83(-0.54%)
May 05, 2017 146.52 151.85 146.11 151.65 0 +5.50(+3.77%)
May 04, 2017 148.69 148.69 143.99 146.14 0 -3.69(-2.46%)
May 03, 2017 148.58 150.42 147.91 149.83 0 +0.86(+0.58%)
May 02, 2017 151.09 152.04 148.09 148.97 0 -1.81(-1.20%)
May 01, 2017 153.15 153.52 150.68 150.78 0 -2.64(-1.72%)
Apr 28, 2017 155.55 155.96 153.37 153.42 0 -0.65(-0.42%)
Apr 27, 2017 157.39 157.39 150.48 154.07 0 -4.98(-3.13%)
Apr 26, 2017 157.61 162.10 157.61 159.05 0 +0.28(+0.18%)
Apr 25, 2017 157.71 158.99 157.08 158.77 0 +1.49(+0.95%)
Apr 24, 2017 158.59 158.60 157.07 157.27 0 +0.25(+0.16%)
Apr 21, 2017 158.82 158.84 155.69 157.02 0 -2.18(-1.37%)
Apr 20, 2017 159.68 161.07 158.98 159.21 0 +0.28(+0.18%)
Apr 19, 2017 164.06 164.26 158.52 158.93 0 -4.37(-2.68%)
Apr 18, 2017 163.27 165.00 161.86 163.29 0 -1.33(-0.80%)
Apr 17, 2017 164.41 165.19 163.53 164.62 0 +0.30(+0.18%)
Apr 13, 2017 164.32 164.32 164.32 0 -4.23(-2.51%)
Apr 12, 2017 171.23 172.81 167.82 168.55 0 -3.00(-1.75%)
Apr 11, 2017 171.66 171.74 168.80 171.55 0 +0.03(+0.02%)
Apr 10, 2017 169.75 172.01 169.37 171.51 0 +2.93(+1.74%)
Apr 07, 2017 170.90 171.22 168.19 168.58 0 -2.06(-1.21%)
Apr 06, 2017 169.41 171.17 169.08 170.65 0 +2.16(+1.28%)
Apr 05, 2017 170.49 173.88 168.13 168.49 0 -0.74(-0.44%)
Apr 04, 2017 167.91 169.26 166.51 169.23 0 +1.29(+0.77%)
Apr 03, 2017 170.22 170.78 166.87 167.94 0 -1.82(-1.07%)
Mar 31, 2017 168.19 170.38 168.05 169.76 0 +0.89(+0.53%)
Mar 30, 2017 170.40 170.93 168.13 168.87 0 -0.23(-0.14%)
Mar 29, 2017 165.36 169.64 165.07 169.09 0 +3.48(+2.10%)
Mar 28, 2017 162.83 166.26 162.22 165.62 0 +3.45(+2.12%)
Mar 27, 2017 161.40 162.72 160.61 162.17 0 -0.75(-0.46%)
Mar 24, 2017 164.03 165.67 162.38 162.92 0 -0.87(-0.53%)
Mar 23, 2017 163.92 165.37 162.90 163.79 0 -0.81(-0.49%)
Mar 22, 2017 164.16 165.72 163.01 164.60 0 -1.24(-0.75%)
Mar 21, 2017 168.26 168.58 164.41 165.84 0 -1.38(-0.83%)
Mar 20, 2017 166.49 167.59 164.65 167.22 0 -0.84(-0.50%)
Mar 17, 2017 169.24 170.34 168.02 168.06 0 -0.30(-0.18%)
Mar 16, 2017 170.52 170.94 167.53 168.35 0 -1.76(-1.04%)
Mar 15, 2017 167.34 170.68 166.06 170.12 0 +4.81(+2.91%)
Mar 14, 2017 164.75 165.65 161.68 165.31 0 -1.71(-1.03%)
Mar 13, 2017 167.01 167.91 165.88 167.02 0 +0.20(+0.12%)
Mar 10, 2017 167.91 168.17 165.45 166.82 0 -0.04(-0.02%)
Mar 09, 2017 165.48 167.40 163.61 166.86 0 -0.34(-0.20%)
Mar 08, 2017 171.33 172.52 166.85 167.20 0 -4.94(-2.87%)
Mar 07, 2017 174.66 175.16 171.99 172.14 0 -2.39(-1.37%)
Mar 06, 2017 174.47 174.76 172.77 174.53 0 -0.93(-0.53%)
Mar 03, 2017 176.79 178.15 174.90 175.46 0 -0.80(-0.45%)
Mar 02, 2017 179.21 179.97 176.10 176.26 0 -4.55(-2.51%)
Mar 01, 2017 177.43 181.83 177.38 180.81 0 +4.92(+2.80%)
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%)
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.