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 (%)
Dec 31, 2014 210.87 210.87 210.87 0 -1.28(-0.60%)
Dec 30, 2014 215.29 215.29 211.90 212.14 0 -3.31(-1.53%)
Dec 29, 2014 214.36 217.64 213.84 215.45 0 +1.48(+0.69%)
Dec 26, 2014 213.98 216.60 212.45 213.97 0 +0.72(+0.34%)
Dec 24, 2014 213.25 213.25 213.25 0 -1.64(-0.76%)
Dec 23, 2014 214.36 216.00 212.57 214.89 0 +1.03(+0.48%)
Dec 22, 2014 216.61 216.70 210.25 213.85 0 -2.72(-1.25%)
Dec 19, 2014 208.52 216.82 208.52 216.57 0 +8.24(+3.96%)
Dec 18, 2014 206.33 211.23 204.27 208.33 0 +2.00(+0.97%)
Dec 17, 2014 198.57 208.99 198.57 206.33 0 +8.03(+4.05%)
Dec 16, 2014 205.08 198.29 0 +2.60(+1.33%)
Dec 15, 2014 195.79 199.13 195.36 195.69 0 +0.43(+0.22%)
Dec 12, 2014 199.11 199.61 195.05 195.26 0 -3.94(-1.98%)
Dec 11, 2014 198.73 204.14 198.73 199.20 0 +0.43(+0.22%)
Dec 10, 2014 205.63 205.63 197.99 198.76 0 -7.40(-3.59%)
Dec 09, 2014 200.57 206.26 199.98 206.17 0 +5.24(+2.61%)
Dec 08, 2014 210.30 210.30 200.52 200.93 0 -9.78(-4.64%)
Dec 05, 2014 214.77 214.99 212.90 210.71 0 -4.44(-2.06%)
Dec 04, 2014 215.31 217.54 212.37 215.14 0 -0.67(-0.31%)
Dec 03, 2014 211.62 217.47 211.51 215.81 0 +4.48(+2.12%)
Dec 02, 2014 212.07 215.80 210.09 211.33 0 -0.99(-0.47%)
Dec 01, 2014 215.27 215.58 208.74 212.33 0 -3.39(-1.57%)
Nov 28, 2014 235.72 235.72 213.26 215.72 0 -20.00(-8.49%)
Nov 26, 2014 235.72 235.72 235.72 0 -6.71(-2.77%)
Nov 25, 2014 247.79 248.85 242.09 242.43 0 -4.82(-1.95%)
Nov 24, 2014 247.25 0 -2.02(-0.81%)
Nov 21, 2014 244.16 251.62 244.16 249.27 0 +5.34(+2.19%)
Nov 20, 2014 240.45 244.96 240.27 243.94 0 +3.41(+1.42%)
Nov 19, 2014 240.66 240.94 237.02 240.53 0 -0.09(-0.04%)
Nov 18, 2014 243.09 245.43 240.55 240.62 0 -2.29(-0.94%)
Nov 17, 2014 243.17 244.84 241.28 242.91 0 -0.77(-0.32%)
Nov 14, 2014 242.41 246.54 240.13 243.69 0 +1.72(+0.71%)
Nov 13, 2014 244.35 245.82 233.62 241.97 0 -2.84(-1.16%)
Nov 12, 2014 246.61 249.24 243.79 244.81 0 -2.12(-0.86%)
Nov 11, 2014 246.07 247.63 242.81 246.93 0 +0.90(+0.37%)
Nov 10, 2014 249.39 253.45 244.75 246.03 0 -2.81(-1.13%)
Nov 07, 2014 244.13 250.85 244.13 248.84 0 +4.59(+1.88%)
Nov 06, 2014 240.03 244.33 236.71 244.25 0 +3.60(+1.50%)
Nov 05, 2014 234.86 242.09 234.74 240.65 0 +6.46(+2.76%)
Nov 04, 2014 241.41 241.42 232.55 234.19 0 -7.91(-3.27%)
Nov 03, 2014 248.53 250.26 241.23 242.10 0 -6.64(-2.67%)
Oct 31, 2014 245.05 248.89 241.26 248.74 0 +3.79(+1.55%)
Oct 30, 2014 244.99 246.12 240.65 244.95 0 -0.47(-0.19%)
Oct 29, 2014 244.91 249.22 242.73 245.42 0 +0.59(+0.24%)
Oct 28, 2014 237.03 245.41 236.72 244.83 0 +7.95(+3.35%)
Oct 27, 2014 245.23 245.14 234.91 236.88 0 -8.26(-3.37%)
Oct 24, 2014 245.98 246.21 241.72 245.14 0 -1.46(-0.59%)
Oct 23, 2014 244.05 248.02 241.23 246.60 0 +2.86(+1.17%)
Oct 22, 2014 253.58 243.48 243.74 0 -7.73(-3.07%)
Oct 21, 2014 243.99 251.67 243.99 251.47 0 +7.90(+3.24%)
Oct 20, 2014 240.27 243.85 238.84 243.57 0 +3.41(+1.42%)
Oct 17, 2014 237.45 240.16 0 -0.47(-0.19%)
Oct 16, 2014 235.99 242.61 231.33 240.63 0 +2.85(+1.20%)
Oct 15, 2014 232.59 238.70 227.73 237.78 0 +4.85(+2.08%)
Oct 14, 2014 234.10 240.75 230.53 232.93 0 -0.75(-0.32%)
Oct 13, 2014 240.90 244.26 233.56 233.68 0 -7.41(-3.07%)
Oct 10, 2014 245.03 246.30 237.47 241.09 0 -4.24(-1.73%)
Oct 09, 2014 254.91 254.91 244.21 245.33 0 -10.56(-4.13%)
Oct 08, 2014 254.25 256.00 246.72 255.89 0 +0.94(+0.37%)
Oct 07, 2014 254.70 260.57 253.91 254.95 0 -0.50(-0.19%)
Oct 06, 2014 254.87 258.94 253.79 255.44 0 +0.86(+0.34%)
Oct 03, 2014 257.96 257.96 252.66 254.59 0 -2.67(-1.04%)
Oct 02, 2014 259.08 259.09 251.14 257.25 0 -2.42(-0.93%)
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.