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 )

88.48 +0.40 (+0.45%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 20, 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 (%)
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%)
Dec 01, 2015 178.87 180.20 177.57 179.77 0 +0.77(+0.43%)
Nov 30, 2015 177.04 181.22 177.00 179.00 0 +2.40(+1.36%)
Nov 27, 2015 178.82 179.07 175.88 176.60 0 -3.52(-1.96%)
Nov 25, 2015 180.13 180.13 180.13 0 -0.60(-0.33%)
Nov 24, 2015 175.90 181.82 175.90 180.73 0 +5.53(+3.16%)
Nov 23, 2015 175.82 175.20 0 +1.55(+0.89%)
Nov 20, 2015 173.65 0 -1.39(-0.80%)
Nov 19, 2015 178.43 179.09 174.24 175.04 0 -3.96(-2.21%)
Nov 18, 2015 176.22 179.23 174.65 179.00 0 +4.21(+2.41%)
Nov 17, 2015 178.11 178.21 174.26 174.79 0 -3.92(-2.19%)
Nov 16, 2015 174.84 178.82 173.42 178.71 0 +3.82(+2.18%)
Nov 13, 2015 173.87 177.06 171.97 174.89 0 +0.44(+0.25%)
Nov 12, 2015 176.72 178.79 173.57 174.46 0 -3.35(-1.88%)
Nov 11, 2015 180.69 180.82 175.91 177.80 0 -3.33(-1.84%)
Nov 10, 2015 180.45 182.41 178.81 181.13 0 -0.25(-0.14%)
Nov 09, 2015 182.82 183.84 179.57 181.38 0 -1.43(-0.78%)
Nov 06, 2015 181.31 183.70 179.71 182.81 0 +0.26(+0.14%)
Nov 05, 2015 185.80 187.74 182.06 182.55 0 -4.42(-2.36%)
Nov 04, 2015 189.18 189.64 185.74 186.97 0 -1.76(-0.93%)
Nov 03, 2015 183.39 190.27 183.39 188.72 0 +5.74(+3.14%)
Nov 02, 2015 176.06 183.25 175.66 182.98 0 +5.72(+3.23%)
Oct 30, 2015 175.81 178.27 172.83 177.26 0 +1.79(+1.02%)
Oct 29, 2015 176.34 179.66 174.73 175.47 0 -1.96(-1.10%)
Oct 28, 2015 173.16 179.04 171.69 177.42 0 +5.68(+3.31%)
Oct 27, 2015 173.33 174.63 170.61 171.74 0 -3.21(-1.83%)
Oct 26, 2015 178.94 179.03 174.30 174.95 0 -4.54(-2.53%)
Oct 23, 2015 178.43 180.83 176.92 179.49 0 +0.38(+0.21%)
Oct 22, 2015 176.96 181.37 176.34 179.10 0 +2.97(+1.69%)
Oct 21, 2015 177.38 179.06 175.65 176.13 0 -2.50(-1.40%)
Oct 20, 2015 175.58 179.46 175.32 178.63 0 +2.71(+1.54%)
Oct 19, 2015 177.59 178.05 174.47 175.92 0 -2.54(-1.43%)
Oct 16, 2015 182.51 182.57 175.29 178.46 0 -4.31(-2.36%)
Oct 15, 2015 180.17 182.91 177.88 182.78 0 +1.46(+0.81%)
Oct 14, 2015 178.63 181.58 177.05 181.31 0 +2.74(+1.54%)
Oct 13, 2015 178.99 182.18 177.47 178.57 0 -1.59(-0.88%)
Oct 12, 2015 185.36 185.36 178.69 180.16 0 -5.40(-2.91%)
Oct 09, 2015 186.20 187.58 183.52 185.56 0 -0.07(-0.04%)
Oct 08, 2015 181.64 186.58 178.43 185.63 0 +3.55(+1.95%)
Oct 07, 2015 180.82 186.31 177.35 182.08 0 +2.06(+1.14%)
Oct 06, 2015 172.19 180.36 171.75 180.03 0 +7.97(+4.63%)
Oct 05, 2015 165.81 173.02 165.81 172.06 0 +6.98(+4.23%)
Oct 02, 2015 155.10 165.11 153.58 165.08 0 +9.26(+5.94%)
Oct 01, 2015 158.91 162.46 154.87 155.81 0 -2.39(-1.51%)
Sep 30, 2015 158.34 160.10 155.56 158.20 0 +0.85(+0.54%)
Sep 29, 2015 158.91 160.81 153.71 157.35 0 -0.30(-0.19%)
Sep 28, 2015 163.14 163.49 157.32 157.65 0 -6.35(-3.87%)
Sep 25, 2015 166.75 166.79 162.85 164.01 0 -1.43(-0.87%)
Sep 24, 2015 165.06 167.69 163.07 165.44 0 -0.40(-0.24%)
Sep 23, 2015 169.19 170.32 165.52 165.84 0 -2.85(-1.69%)
Sep 22, 2015 167.82 171.03 166.23 168.69 0 -0.16(-0.09%)
Sep 21, 2015 170.69 171.80 168.46 168.84 0 -0.52(-0.31%)
Sep 18, 2015 176.46 176.46 168.44 169.37 0 -7.61(-4.30%)
Sep 17, 2015 177.20 180.35 174.79 176.98 0 -1.06(-0.60%)
Sep 16, 2015 172.24 179.42 172.24 178.04 0 +6.30(+3.67%)
Sep 15, 2015 170.20 172.22 169.56 171.75 0 +2.66(+1.57%)
Sep 14, 2015 169.96 170.02 167.58 169.09 0 -1.55(-0.91%)
Sep 11, 2015 174.52 174.52 167.59 170.64 0 -4.09(-2.34%)
Sep 10, 2015 174.00 175.50 170.54 174.74 0 +1.23(+0.71%)
Sep 09, 2015 179.39 182.31 173.00 173.51 0 -5.19(-2.90%)
Sep 08, 2015 179.40 175.78 178.70 0 +1.59(+0.90%)
Sep 04, 2015 177.11 177.11 177.11 0 -2.95(-1.64%)
Sep 03, 2015 178.21 183.45 176.79 180.06 0 +2.07(+1.16%)
Sep 02, 2015 177.88 179.74 172.68 177.99 0 +0.60(+0.34%)
Sep 01, 2015 183.70 183.71 175.95 177.39 0 -6.94(-3.77%)
Aug 31, 2015 178.46 184.90 175.54 184.33 0 +3.99(+2.21%)
Aug 28, 2015 174.16 182.50 173.62 180.34 0 +5.90(+3.38%)
Aug 27, 2015 164.56 174.52 164.56 174.44 0 +10.58(+6.46%)
Aug 26, 2015 155.73 165.61 155.73 163.86 0 +8.48(+5.45%)
Aug 25, 2015 155.79 161.05 155.29 155.39 0 -0.13(-0.09%)
Aug 24, 2015 162.88 162.88 154.07 155.52 0 -8.08(-4.94%)
Aug 21, 2015 166.81 169.07 163.56 163.60 0 -3.90(-2.33%)
Aug 20, 2015 172.27 174.11 167.47 167.50 0 -4.21(-2.45%)
Aug 19, 2015 175.77 176.10 170.34 171.72 0 -5.39(-3.04%)
Aug 18, 2015 176.75 178.57 175.46 177.10 0 +0.20(+0.11%)
Aug 17, 2015 176.80 177.70 175.19 176.90 0 -0.33(-0.19%)
Aug 14, 2015 181.37 183.51 177.05 177.24 0 -3.91(-2.16%)
Aug 13, 2015 184.73 184.73 180.06 181.15 0 -5.36(-2.87%)
Aug 12, 2015 182.84 187.38 181.71 186.50 0 +2.99(+1.63%)
Aug 11, 2015 185.25 185.25 180.48 183.51 0 -2.44(-1.31%)
Aug 10, 2015 178.29 186.31 177.69 185.95 0 +8.39(+4.73%)
Aug 07, 2015 180.95 184.04 176.97 177.56 0 -4.19(-2.31%)
Aug 06, 2015 176.08 182.56 173.87 181.75 0 +5.72(+3.25%)
Aug 05, 2015 177.00 180.87 174.70 176.03 0 -0.02(-0.01%)
Aug 04, 2015 177.25 179.60 175.34 176.05 0 -0.22(-0.13%)
Aug 03, 2015 178.51 180.98 175.70 176.28 0 -3.46(-1.93%)
Jul 31, 2015 182.30 183.12 179.41 179.74 0 -2.91(-1.60%)
Jul 30, 2015 184.72 186.09 181.36 182.65 0 -2.29(-1.24%)
Jul 29, 2015 180.05 186.05 178.70 184.94 0 +4.23(+2.34%)
Jul 28, 2015 175.78 181.72 173.68 180.71 0 +6.72(+3.86%)
Jul 27, 2015 175.55 176.85 172.38 173.99 0 -2.55(-1.44%)
Jul 24, 2015 181.41 181.47 175.57 176.54 0 -5.24(-2.88%)
Jul 23, 2015 177.40 184.65 177.40 181.78 0 +4.94(+2.79%)
Jul 22, 2015 179.60 179.71 174.46 176.84 0 -3.10(-1.72%)
Jul 21, 2015 179.20 183.55 179.13 179.93 0 +1.31(+0.73%)
Jul 20, 2015 180.39 180.93 178.30 178.63 0 -1.57(-0.87%)
Jul 17, 2015 184.30 184.32 179.84 180.19 0 -4.52(-2.45%)
Jul 16, 2015 184.08 184.71 0 -1.18(-0.64%)
Jul 15, 2015 193.29 193.29 185.81 185.89 0 -7.72(-3.98%)
Jul 14, 2015 190.38 195.25 190.36 193.61 0 +2.82(+1.48%)
Jul 13, 2015 188.93 191.51 188.32 190.79 0 +2.09(+1.11%)
Jul 10, 2015 190.26 191.64 188.22 188.70 0 -0.41(-0.22%)
Jul 09, 2015 187.67 191.95 187.67 189.11 0 +2.00(+1.07%)
Jul 08, 2015 191.48 193.06 187.08 187.11 0 -5.57(-2.89%)
Jul 07, 2015 188.80 193.34 183.90 192.69 0 +3.46(+1.83%)
Jul 06, 2015 193.94 193.94 188.95 189.22 0 -5.08(-2.61%)
Jul 02, 2015 194.30 194.30 194.30 0 +0.63(+0.32%)
Jul 01, 2015 200.10 200.26 193.00 193.67 0 -5.93(-2.97%)
Jun 30, 2015 199.88 200.75 197.15 199.60 0 +0.83(+0.42%)
Jun 29, 2015 201.15 201.43 198.71 198.78 0 -3.57(-1.76%)
Jun 26, 2015 202.49 202.59 200.90 202.34 0 -0.20(-0.10%)
Jun 25, 2015 205.51 205.60 202.17 202.54 0 -2.88(-1.40%)
Jun 24, 2015 205.78 207.52 205.10 205.42 0 -1.56(-0.76%)
Jun 23, 2015 207.05 204.75 206.98 0 +1.73(+0.84%)
Jun 22, 2015 204.15 205.70 202.75 205.25 0 +1.76(+0.86%)
Jun 19, 2015 205.54 206.34 202.83 203.50 0 -3.21(-1.55%)
Jun 18, 2015 211.38 211.91 206.26 206.71 0 -4.02(-1.91%)
Jun 17, 2015 210.60 213.02 208.71 210.72 0 +1.33(+0.64%)
Jun 16, 2015 208.40 210.02 208.23 209.39 0 +0.90(+0.43%)
Jun 15, 2015 208.93 208.99 206.11 208.49 0 -1.40(-0.67%)
Jun 12, 2015 211.09 209.33 209.89 0 -1.54(-0.73%)
Jun 11, 2015 213.70 213.74 210.78 211.42 0 -2.70(-1.26%)
Jun 10, 2015 210.77 214.46 210.77 214.12 0 +5.00(+2.39%)
Jun 09, 2015 210.41 212.31 209.08 209.12 0 -0.04(-0.02%)
Jun 08, 2015 210.75 212.58 208.91 209.16 0 -2.28(-1.08%)
Jun 05, 2015 207.34 213.24 206.87 211.44 0 +3.46(+1.66%)
Jun 04, 2015 209.60 209.99 207.58 207.98 0 -2.92(-1.38%)
Jun 03, 2015 212.23 214.93 210.22 210.90 0 -1.61(-0.76%)
Jun 02, 2015 208.88 214.78 208.88 212.51 0 +4.47(+2.15%)
Jun 01, 2015 209.45 209.47 206.80 208.03 0 -1.49(-0.71%)
May 29, 2015 211.70 212.89 209.50 209.52 0 -2.15(-1.02%)
May 28, 2015 212.01 212.33 208.44 211.68 0 -1.30(-0.61%)
May 27, 2015 212.43 214.87 210.76 212.97 0 +0.33(+0.16%)
May 26, 2015 217.40 217.52 211.78 212.64 0 -5.95(-2.72%)
May 22, 2015 218.59 218.59 218.59 0 -0.92(-0.42%)
May 21, 2015 9.980 9.980 9.960 219.51 6,451 +4.79(+2.23%)
May 20, 2015 216.06 212.46 214.71 0 +1.25(+0.58%)
May 19, 2015 219.19 219.19 211.57 213.47 0 -6.35(-2.89%)
May 18, 2015 219.37 220.05 217.26 219.82 0 +0.08(+0.04%)
May 15, 2015 39.37 39.37 39.37 219.74 172 +0.21(+0.09%)
May 14, 2015 222.41 223.73 218.75 219.53 0 -2.35(-1.06%)
May 13, 2015 222.83 222.94 219.80 221.88 0 +0.11(+0.05%)
May 12, 2015 218.82 223.21 217.92 221.76 0 +2.59(+1.18%)
May 11, 2015 222.44 217.88 219.17 0 -3.62(-1.62%)
May 08, 2015 219.24 222.88 216.39 222.79 0 +4.83(+2.22%)
May 07, 2015 223.30 223.30 216.78 217.96 0 -6.06(-2.70%)
May 06, 2015 225.08 227.72 222.60 224.02 0 -0.30(-0.14%)
May 05, 2015 224.56 230.10 223.71 224.32 0 +2.97(+1.34%)
May 04, 2015 223.23 223.60 219.56 221.35 0 -1.03(-0.46%)
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.