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 (%)
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%)
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.