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 )

81.63 -1.77 (-2.12%)
Streaming Delayed Price Updated: 4:15 PM 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 (%)
Sep 28, 2018 148.18 151.70 148.17 149.48 0 +0.52(+0.35%)
Sep 27, 2018 148.88 149.77 147.42 148.96 0 +1.06(+0.72%)
Sep 26, 2018 149.54 150.39 147.80 147.90 0 -2.95(-1.96%)
Sep 25, 2018 150.94 151.81 150.74 150.85 0 +1.52(+1.02%)
Sep 24, 2018 149.54 150.92 147.71 149.33 0 +1.78(+1.21%)
Sep 21, 2018 145.48 147.59 145.48 147.55 0 +2.45(+1.69%)
Sep 20, 2018 145.45 146.63 144.93 145.10 0 +1.28(+0.89%)
Sep 19, 2018 141.65 145.01 141.59 143.82 0 +2.65(+1.88%)
Sep 18, 2018 140.63 142.14 140.62 141.17 0 +1.99(+1.43%)
Sep 17, 2018 141.05 141.54 138.97 139.18 0 -1.25(-0.89%)
Sep 14, 2018 140.00 141.07 139.50 140.43 0 +0.40(+0.29%)
Sep 13, 2018 140.61 141.22 139.45 140.03 0 -1.13(-0.80%)
Sep 12, 2018 141.05 142.16 140.58 141.16 0 +2.23(+1.61%)
Sep 11, 2018 135.88 139.38 135.55 138.93 0 +2.75(+2.02%)
Sep 10, 2018 136.43 137.54 135.95 136.18 0 +0.28(+0.21%)
Sep 07, 2018 133.76 135.94 132.72 135.90 0 +0.50(+0.37%)
Sep 06, 2018 138.79 138.92 134.97 135.40 0 -3.42(-2.46%)
Sep 05, 2018 140.95 140.95 137.54 138.82 0 -3.31(-2.33%)
Sep 04, 2018 144.13 144.14 141.02 142.13 0 -2.02(-1.40%)
Aug 31, 2018 144.15 144.15 144.15 0 -1.41(-0.97%)
Aug 30, 2018 146.97 147.21 144.79 145.56 0 -1.57(-1.07%)
Aug 29, 2018 146.11 147.50 145.50 147.13 0 +1.49(+1.02%)
Aug 28, 2018 146.89 147.93 145.23 145.64 0 -0.89(-0.61%)
Aug 27, 2018 146.39 147.92 146.01 146.53 0 +0.52(+0.36%)
Aug 24, 2018 146.31 146.96 145.61 146.01 0 +1.07(+0.74%)
Aug 23, 2018 144.94 145.79 144.24 144.94 0 -0.64(-0.44%)
Aug 22, 2018 144.81 146.23 144.51 145.58 0 +2.42(+1.69%)
Aug 21, 2018 142.78 144.50 142.78 143.16 0 +2.39(+1.70%)
Aug 20, 2018 138.16 141.12 138.13 140.77 0 +2.80(+2.03%)
Aug 17, 2018 137.23 138.29 136.60 137.97 0 +0.78(+0.57%)
Aug 16, 2018 137.71 138.76 137.15 137.19 0 -0.18(-0.13%)
Aug 15, 2018 141.83 141.83 135.21 137.37 0 -5.92(-4.13%)
Aug 14, 2018 143.85 145.34 142.83 143.29 0 +0.52(+0.36%)
Aug 13, 2018 146.27 146.32 142.68 142.77 0 -4.06(-2.77%)
Aug 10, 2018 145.17 146.97 144.21 146.83 0 +1.54(+1.06%)
Aug 09, 2018 147.97 148.12 144.88 145.29 0 -2.94(-1.98%)
Aug 08, 2018 147.71 148.51 146.66 148.23 0 -0.56(-0.38%)
Aug 07, 2018 149.91 150.75 148.76 148.79 0 +0.49(+0.33%)
Aug 06, 2018 149.14 149.20 148.02 148.30 0 -0.34(-0.23%)
Aug 03, 2018 148.54 150.84 147.96 148.64 0 -0.11(-0.07%)
Aug 02, 2018 146.98 149.54 146.70 148.75 0 -0.14(-0.09%)
Aug 01, 2018 150.10 150.49 147.57 148.89 0 -2.30(-1.52%)
Jul 31, 2018 152.07 152.51 149.70 151.19 0 -1.00(-0.66%)
Jul 30, 2018 151.76 154.06 151.73 152.19 0 +2.53(+1.69%)
Jul 27, 2018 148.05 151.38 148.05 149.66 0 +1.53(+1.03%)
Jul 26, 2018 146.47 148.83 145.56 148.13 0 +1.56(+1.06%)
Jul 25, 2018 146.00 146.81 144.54 146.57 0 +0.65(+0.44%)
Jul 24, 2018 147.13 148.00 145.69 145.92 0 -0.32(-0.22%)
Jul 23, 2018 149.64 149.64 145.89 146.25 0 -3.26(-2.18%)
Jul 20, 2018 150.80 151.43 149.42 149.51 0 -1.46(-0.97%)
Jul 19, 2018 150.29 152.08 150.27 150.97 0 -0.22(-0.15%)
Jul 18, 2018 150.84 152.17 149.03 151.19 0 -0.34(-0.22%)
Jul 17, 2018 151.89 152.13 150.04 151.53 0 -1.16(-0.76%)
Jul 16, 2018 153.04 153.60 150.53 152.69 0 -2.66(-1.71%)
Jul 13, 2018 154.86 156.43 154.42 155.35 0 +0.85(+0.55%)
Jul 12, 2018 156.32 156.53 153.21 154.50 0 -0.94(-0.61%)
Jul 11, 2018 157.72 159.48 154.58 155.44 0 -4.33(-2.71%)
Jul 10, 2018 159.32 161.73 158.21 159.77 0 +1.71(+1.08%)
Jul 09, 2018 155.49 158.75 155.49 158.06 0 +3.81(+2.47%)
Jul 06, 2018 150.55 154.58 149.94 154.25 0 +2.56(+1.69%)
Jul 05, 2018 152.43 153.20 151.39 151.69 0 +0.26(+0.17%)
Jul 03, 2018 151.43 151.43 151.43 0 +1.20(+0.80%)
Jul 02, 2018 153.66 153.74 149.42 150.22 0 -4.64(-3.00%)
Jun 29, 2018 155.08 156.92 154.79 154.87 0 +0.06(+0.04%)
Jun 28, 2018 155.03 155.69 153.60 154.81 0 -0.50(-0.32%)
Jun 27, 2018 152.74 157.99 152.74 155.31 0 +4.40(+2.91%)
Jun 26, 2018 148.65 151.52 147.33 150.92 0 +2.28(+1.54%)
Jun 25, 2018 152.67 152.85 147.98 148.64 0 -4.51(-2.94%)
Jun 22, 2018 150.23 155.85 150.23 153.15 0 +5.38(+3.64%)
Jun 21, 2018 150.02 150.21 147.17 147.76 0 -3.49(-2.31%)
Jun 20, 2018 151.25 151.70 149.12 151.25 0 +0.78(+0.52%)
Jun 19, 2018 149.00 150.64 148.56 150.47 0 -0.85(-0.56%)
Jun 18, 2018 149.51 152.35 149.39 151.33 0 +1.04(+0.70%)
Jun 15, 2018 154.19 149.00 150.28 0 -3.91(-2.53%)
Jun 14, 2018 155.25 155.38 153.32 154.19 0 -0.12(-0.08%)
Jun 13, 2018 154.33 155.22 153.16 154.31 0 -0.72(-0.47%)
Jun 12, 2018 156.64 157.45 154.41 155.03 0 -1.64(-1.05%)
Jun 11, 2018 157.12 157.62 155.94 156.68 0 -0.82(-0.52%)
Jun 08, 2018 159.99 160.11 156.62 157.49 0 -2.22(-1.39%)
Jun 07, 2018 157.84 160.82 157.68 159.71 0 +3.46(+2.22%)
Jun 06, 2018 154.72 156.25 0 +1.16(+0.75%)
Jun 05, 2018 153.21 155.93 153.14 155.08 0 +1.02(+0.66%)
Jun 04, 2018 155.82 156.32 153.06 154.07 0 -1.23(-0.79%)
Jun 01, 2018 155.80 157.52 154.20 155.29 0 +0.13(+0.09%)
May 31, 2018 156.75 158.05 154.50 155.16 0 -4.58(-2.87%)
May 30, 2018 156.85 160.81 156.82 159.75 0 +4.05(+2.60%)
May 29, 2018 153.90 156.34 153.13 155.69 0 -0.38(-0.24%)
May 25, 2018 156.07 156.07 156.07 0 -6.97(-4.27%)
May 24, 2018 163.16 164.26 162.19 163.04 0 -2.66(-1.60%)
May 23, 2018 165.40 166.16 163.36 165.70 0 -1.23(-0.73%)
May 22, 2018 170.13 172.32 166.00 166.93 0 -3.25(-1.91%)
May 21, 2018 169.88 170.27 168.00 170.18 0 +1.30(+0.77%)
May 18, 2018 169.33 169.90 167.99 168.88 0 -0.35(-0.21%)
May 17, 2018 167.58 171.81 167.56 169.23 0 +2.51(+1.51%)
May 16, 2018 164.63 167.23 164.49 166.72 0 +2.20(+1.34%)
May 15, 2018 162.90 164.57 161.47 164.51 0 +1.44(+0.88%)
May 14, 2018 162.47 164.01 162.38 163.08 0 +1.41(+0.87%)
May 11, 2018 163.34 163.69 161.32 161.66 0 -1.27(-0.78%)
May 10, 2018 163.05 163.67 161.07 162.93 0 +0.36(+0.22%)
May 09, 2018 161.84 165.24 161.82 162.57 0 +3.55(+2.23%)
May 08, 2018 156.69 159.04 153.90 159.02 0 +2.29(+1.46%)
May 07, 2018 157.27 160.47 156.51 156.73 0 +0.82(+0.52%)
May 04, 2018 153.38 156.88 152.93 155.91 0 +2.16(+1.41%)
May 03, 2018 154.95 155.10 151.62 153.75 0 -1.28(-0.82%)
May 02, 2018 153.39 156.66 153.23 155.03 0 +1.23(+0.80%)
May 01, 2018 154.44 154.81 152.02 153.80 0 -2.02(-1.30%)
Apr 30, 2018 155.85 157.67 155.55 155.83 0 -0.74(-0.47%)
Apr 27, 2018 156.79 157.91 155.70 156.56 0 -1.21(-0.77%)
Apr 26, 2018 156.52 158.97 155.29 157.77 0 +1.76(+1.13%)
Apr 25, 2018 153.04 156.46 152.20 156.01 0 +2.23(+1.45%)
Apr 24, 2018 155.08 157.19 152.84 153.78 0 -0.89(-0.57%)
Apr 23, 2018 153.48 154.76 151.74 154.66 0 +0.48(+0.31%)
Apr 20, 2018 154.78 155.09 152.49 154.18 0 -1.01(-0.65%)
Apr 19, 2018 155.16 156.23 152.87 155.19 0 +0.36(+0.23%)
Apr 18, 2018 152.58 156.57 152.58 154.83 0 +4.31(+2.87%)
Apr 17, 2018 150.60 151.16 149.40 150.52 0 +0.12(+0.08%)
Apr 16, 2018 150.83 151.44 148.74 150.40 0 -0.70(-0.46%)
Apr 13, 2018 150.17 152.33 150.03 151.10 0 +1.33(+0.89%)
Apr 12, 2018 148.15 150.96 146.86 149.77 0 +1.45(+0.98%)
Apr 11, 2018 143.76 148.96 143.49 148.32 0 +4.64(+3.23%)
Apr 10, 2018 138.11 145.25 138.11 143.68 0 +7.37(+5.41%)
Apr 09, 2018 137.46 137.91 136.11 136.31 0 -0.12(-0.09%)
Apr 06, 2018 138.32 139.50 134.54 136.43 0 -2.99(-2.14%)
Apr 05, 2018 135.36 141.07 135.36 139.41 0 +4.61(+3.42%)
Apr 04, 2018 133.52 135.13 131.25 134.81 0 -0.29(-0.21%)
Apr 03, 2018 132.71 135.47 130.81 135.09 0 +2.97(+2.25%)
Apr 02, 2018 134.66 135.31 129.67 132.13 0 -3.56(-2.63%)
Mar 29, 2018 135.69 135.69 135.69 0 +3.34(+2.53%)
Mar 28, 2018 135.03 135.38 131.87 132.35 0 -2.87(-2.12%)
Mar 27, 2018 138.34 139.51 134.30 135.22 0 -2.81(-2.04%)
Mar 26, 2018 138.46 138.62 134.76 138.03 0 +1.25(+0.91%)
Mar 23, 2018 137.79 140.47 136.61 136.78 0 -0.22(-0.16%)
Mar 22, 2018 139.53 140.57 136.62 137.00 0 -4.35(-3.08%)
Mar 21, 2018 135.89 142.03 135.34 141.35 0 +6.10(+4.51%)
Mar 20, 2018 135.01 136.06 134.67 135.26 0 +0.88(+0.65%)
Mar 19, 2018 136.86 136.86 132.55 134.38 0 -3.05(-2.22%)
Mar 16, 2018 134.90 138.18 134.74 137.43 0 +2.60(+1.93%)
Mar 15, 2018 138.76 138.80 133.56 134.83 0 -3.53(-2.55%)
Mar 14, 2018 138.86 139.57 138.00 138.36 0 +0.18(+0.13%)
Mar 13, 2018 140.31 140.81 137.50 138.18 0 -1.77(-1.27%)
Mar 12, 2018 139.41 141.15 138.79 139.95 0 +0.35(+0.25%)
Mar 09, 2018 137.91 140.83 137.91 139.60 0 +3.04(+2.22%)
Mar 08, 2018 136.41 137.03 134.65 136.57 0 +0.44(+0.32%)
Mar 07, 2018 134.11 136.13 0 -1.52(-1.10%)
Mar 06, 2018 138.71 139.67 136.56 137.65 0 -0.07(-0.05%)
Mar 05, 2018 134.31 138.86 134.31 137.72 0 +2.44(+1.80%)
Mar 02, 2018 132.50 135.65 130.51 135.28 0 +1.43(+1.07%)
Mar 01, 2018 133.66 136.03 132.67 133.84 0 -0.18(-0.13%)
Feb 28, 2018 140.30 140.35 133.97 134.02 0 -4.96(-3.57%)
Feb 27, 2018 141.32 143.38 138.93 138.98 0 -2.12(-1.50%)
Feb 26, 2018 141.70 142.05 139.23 141.10 0 -0.11(-0.08%)
Feb 23, 2018 138.24 141.34 137.82 141.21 0 +3.83(+2.79%)
Feb 22, 2018 137.38 0 +2.68(+1.99%)
Feb 21, 2018 135.92 138.77 134.69 134.70 0 -1.36(-1.00%)
Feb 20, 2018 137.43 139.08 135.38 136.06 0 -0.78(-0.57%)
Feb 16, 2018 136.85 136.85 136.85 0 +0.30(+0.22%)
Feb 15, 2018 138.53 135.14 136.54 0 -1.32(-0.96%)
Feb 14, 2018 134.08 139.11 133.43 137.87 0 +2.31(+1.70%)
Feb 13, 2018 135.56 0 -2.19(-1.59%)
Feb 12, 2018 136.49 139.09 135.66 137.75 0 +2.95(+2.19%)
Feb 09, 2018 137.65 137.88 129.52 134.80 0 -1.85(-1.35%)
Feb 08, 2018 142.86 143.30 136.65 136.66 0 -5.74(-4.03%)
Feb 07, 2018 146.41 147.75 142.38 142.39 0 -4.28(-2.92%)
Feb 06, 2018 142.76 147.75 141.39 146.68 0 +1.37(+0.94%)
Feb 05, 2018 148.79 150.26 143.43 145.31 0 -5.38(-3.57%)
Feb 02, 2018 155.55 155.75 150.27 150.69 0 -7.75(-4.89%)
Feb 01, 2018 155.69 159.33 155.29 158.44 0 +3.23(+2.08%)
Jan 31, 2018 156.83 157.43 154.01 155.20 0 -1.63(-1.04%)
Jan 30, 2018 156.90 157.43 156.52 156.83 0 -2.78(-1.74%)
Jan 29, 2018 161.95 162.34 159.32 159.61 0 -3.23(-1.98%)
Jan 26, 2018 162.73 163.95 161.41 162.84 0 +0.74(+0.46%)
Jan 25, 2018 164.72 164.81 161.55 162.10 0 -1.08(-0.66%)
Jan 24, 2018 165.80 165.87 162.38 163.17 0 -2.32(-1.40%)
Jan 23, 2018 165.60 166.72 163.90 165.49 0 -0.29(-0.17%)
Jan 22, 2018 161.33 165.84 161.33 165.78 0 +5.38(+3.35%)
Jan 19, 2018 157.25 160.75 156.39 160.40 0 +1.86(+1.17%)
Jan 18, 2018 160.56 161.38 158.43 158.53 0 -2.94(-1.82%)
Jan 17, 2018 160.90 162.62 160.05 161.48 0 +0.79(+0.49%)
Jan 16, 2018 164.29 164.94 160.46 160.69 0 -3.49(-2.13%)
Jan 12, 2018 164.18 164.18 164.18 0 +0.98(+0.60%)
Jan 11, 2018 159.66 164.66 158.76 163.19 0 +3.80(+2.39%)
Jan 10, 2018 160.39 159.39 0 +0.20(+0.13%)
Jan 09, 2018 160.30 161.12 157.33 159.18 0 -0.92(-0.57%)
Jan 08, 2018 157.16 160.25 155.84 160.10 0 +2.98(+1.90%)
Jan 05, 2018 156.55 157.49 154.89 157.12 0 +0.08(+0.05%)
Jan 04, 2018 154.73 157.44 153.22 157.04 0 +2.82(+1.83%)
Jan 03, 2018 151.28 155.06 149.98 154.21 0 +3.64(+2.42%)
Jan 02, 2018 150.25 151.04 147.36 150.57 0 +1.02(+0.68%)
Dec 29, 2017 149.55 149.55 149.55 0 +1.01(+0.68%)
Dec 28, 2017 148.94 149.24 148.33 148.54 0 -0.35(-0.24%)
Dec 27, 2017 149.06 149.31 148.18 148.89 0 -0.16(-0.11%)
Dec 26, 2017 147.16 149.43 146.59 149.04 0 +2.59(+1.77%)
Dec 22, 2017 146.46 146.46 146.46 0 +0.11(+0.08%)
Dec 21, 2017 141.48 146.93 141.48 146.34 0 +4.88(+3.45%)
Dec 20, 2017 138.34 141.84 138.30 141.47 0 +3.51(+2.54%)
Dec 19, 2017 137.15 139.03 136.93 137.96 0 +1.33(+0.97%)
Dec 18, 2017 134.04 137.46 133.97 136.63 0 +3.42(+2.56%)
Dec 15, 2017 133.13 134.61 133.01 133.21 0 +0.47(+0.35%)
Dec 14, 2017 133.49 134.45 132.72 132.74 0 -1.81(-1.34%)
Dec 13, 2017 136.84 137.38 134.04 134.55 0 -2.15(-1.57%)
Dec 12, 2017 136.89 138.20 136.36 136.70 0 +0.65(+0.47%)
Dec 11, 2017 134.36 136.50 134.14 136.05 0 +1.95(+1.45%)
Dec 08, 2017 134.00 134.72 133.09 134.10 0 +1.45(+1.09%)
Dec 07, 2017 132.12 133.09 131.69 132.66 0 +0.55(+0.41%)
Dec 06, 2017 134.54 134.54 131.06 132.11 0 -3.75(-2.76%)
Dec 05, 2017 137.56 138.12 135.59 135.85 0 -1.81(-1.31%)
Dec 04, 2017 137.91 141.14 137.59 137.66 0 -0.24(-0.17%)
Dec 01, 2017 134.68 138.39 134.68 137.90 0 +4.35(+3.26%)
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%)
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.