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 (%)
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.