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 )

80.51 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 6, 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 (%)
Nov 29, 2019 67.98 68.12 67.13 67.59 0 -1.28(-1.86%)
Nov 27, 2019 68.87 68.87 68.87 0 +1.38(+2.04%)
Nov 26, 2019 68.92 69.08 67.29 67.49 0 -1.75(-2.53%)
Nov 25, 2019 67.44 69.27 66.92 69.24 0 +1.66(+2.46%)
Nov 22, 2019 67.40 68.10 66.85 67.58 0 +0.30(+0.45%)
Nov 21, 2019 66.20 67.38 65.59 67.28 0 +1.50(+2.28%)
Nov 20, 2019 65.14 67.29 64.50 65.78 0 +0.55(+0.84%)
Nov 19, 2019 65.76 65.77 64.46 65.23 0 -0.82(-1.24%)
Nov 18, 2019 66.74 66.86 65.69 66.05 0 -1.53(-2.26%)
Nov 15, 2019 66.81 68.11 66.57 67.58 0 +1.27(+1.92%)
Nov 14, 2019 67.13 67.91 66.28 66.31 0 -0.78(-1.16%)
Nov 13, 2019 68.04 68.04 66.68 67.09 0 -1.61(-2.34%)
Nov 12, 2019 69.78 70.55 68.24 68.70 0 -1.04(-1.49%)
Nov 11, 2019 69.00 69.90 68.28 69.74 0 -0.46(-0.66%)
Nov 08, 2019 69.06 70.23 68.25 70.20 0 +0.27(+0.39%)
Nov 07, 2019 70.70 71.75 69.64 69.93 0 +0.49(+0.71%)
Nov 06, 2019 71.02 71.54 68.96 69.44 0 -2.04(-2.85%)
Nov 05, 2019 71.78 72.47 71.06 71.48 0 +0.04(+0.06%)
Nov 04, 2019 69.43 71.73 69.42 71.44 0 +3.16(+4.63%)
Nov 01, 2019 65.43 68.38 65.30 68.28 0 +3.48(+5.37%)
Oct 31, 2019 65.31 65.92 64.07 64.80 0 -1.00(-1.52%)
Oct 30, 2019 68.87 69.13 65.56 65.80 0 -2.99(-4.35%)
Oct 29, 2019 66.21 69.53 66.07 68.79 0 +1.76(+2.63%)
Oct 28, 2019 67.61 68.32 66.92 67.03 0 -0.19(-0.28%)
Oct 25, 2019 66.67 67.59 65.96 67.22 0 +0.61(+0.92%)
Oct 24, 2019 67.77 67.84 65.42 66.61 0 -0.99(-1.46%)
Oct 23, 2019 66.27 68.43 65.15 67.60 0 +1.09(+1.64%)
Oct 22, 2019 65.28 67.21 64.42 66.51 0 +1.53(+2.35%)
Oct 21, 2019 62.84 65.61 62.84 64.98 0 +2.12(+3.37%)
Oct 18, 2019 64.03 65.43 62.85 62.86 0 -1.14(-1.78%)
Oct 17, 2019 64.89 65.09 63.73 64.00 0 -0.60(-0.93%)
Oct 16, 2019 64.72 65.97 64.52 64.60 0 -0.41(-0.63%)
Oct 15, 2019 64.92 66.58 64.53 65.01 0 -0.02(-0.03%)
Oct 14, 2019 64.17 65.28 63.06 65.03 0 -0.34(-0.52%)
Oct 11, 2019 63.37 66.06 63.37 65.37 0 +2.95(+4.73%)
Oct 10, 2019 61.82 62.64 61.62 62.42 0 +1.09(+1.78%)
Oct 09, 2019 61.70 61.80 60.65 61.33 0 +0.43(+0.71%)
Oct 08, 2019 61.42 62.09 60.73 60.90 0 -1.34(-2.15%)
Oct 07, 2019 63.06 64.09 62.19 62.24 0 -0.57(-0.91%)
Oct 04, 2019 63.33 63.79 62.20 62.81 0 -0.33(-0.52%)
Oct 03, 2019 61.67 63.19 61.02 63.14 0 +1.27(+2.05%)
Oct 02, 2019 62.94 63.69 61.66 61.87 0 -1.40(-2.21%)
Oct 01, 2019 65.91 66.67 63.04 63.27 0 -2.23(-3.40%)
Sep 30, 2019 65.25 65.80 64.77 65.50 0 -0.28(-0.43%)
Sep 27, 2019 66.18 67.41 65.41 65.78 0 -0.84(-1.26%)
Sep 26, 2019 67.87 67.87 66.16 66.62 0 -1.84(-2.69%)
Sep 25, 2019 67.66 68.87 67.47 68.46 0 -0.31(-0.45%)
Sep 24, 2019 72.01 72.02 68.38 68.77 0 -3.72(-5.13%)
Sep 23, 2019 71.45 72.90 71.28 72.49 0 +0.41(+0.57%)
Sep 20, 2019 72.79 73.37 71.68 72.08 0 -0.60(-0.83%)
Sep 19, 2019 74.29 74.66 72.57 72.68 0 -0.75(-1.02%)
Sep 18, 2019 73.47 74.31 72.70 73.43 0 -0.82(-1.10%)
Sep 17, 2019 77.68 77.68 73.67 74.25 0 -3.94(-5.04%)
Sep 16, 2019 72.13 78.93 72.12 78.19 0 +6.30(+8.76%)
Sep 13, 2019 71.95 72.95 70.79 71.89 0 +0.83(+1.17%)
Sep 12, 2019 71.03 71.28 68.76 71.06 0 -1.48(-2.04%)
Sep 11, 2019 72.15 73.34 70.86 72.54 0 +0.76(+1.06%)
Sep 10, 2019 71.79 73.60 71.42 71.78 0 +0.87(+1.23%)
Sep 09, 2019 67.26 70.92 67.01 70.91 0 +4.33(+6.50%)
Sep 06, 2019 65.78 66.99 64.52 66.58 0 +0.29(+0.44%)
Sep 05, 2019 64.72 66.90 64.67 66.29 0 +2.63(+4.13%)
Sep 04, 2019 63.15 64.29 62.59 63.66 0 +1.69(+2.73%)
Sep 03, 2019 61.08 62.15 60.46 61.97 0 -0.91(-1.45%)
Aug 30, 2019 62.88 62.88 62.88 0 -0.17(-0.27%)
Aug 29, 2019 62.26 64.12 62.23 63.05 0 +1.22(+1.97%)
Aug 28, 2019 59.95 62.58 59.39 61.83 0 +2.17(+3.64%)
Aug 27, 2019 60.93 60.98 59.29 59.66 0 -0.58(-0.96%)
Aug 26, 2019 61.28 61.72 59.93 60.24 0 -0.13(-0.22%)
Aug 23, 2019 62.91 63.49 60.18 60.37 0 -3.38(-5.30%)
Aug 22, 2019 64.78 65.65 63.71 63.75 0 -0.56(-0.87%)
Aug 21, 2019 65.36 65.81 64.31 64.31 0 -0.21(-0.33%)
Aug 20, 2019 64.74 65.18 63.58 64.52 0 -0.83(-1.27%)
Aug 19, 2019 63.78 65.62 63.78 65.35 0 +2.77(+4.43%)
Aug 16, 2019 60.45 62.68 60.33 62.58 0 +2.37(+3.94%)
Aug 15, 2019 60.69 60.69 59.29 60.21 0 -0.98(-1.60%)
Aug 14, 2019 63.84 63.84 61.03 61.19 0 -4.03(-6.18%)
Aug 13, 2019 64.51 67.67 64.35 65.22 0 +0.28(+0.43%)
Aug 12, 2019 65.15 65.27 64.12 64.94 0 -0.52(-0.79%)
Aug 09, 2019 67.41 67.53 65.16 65.46 0 -2.07(-3.07%)
Aug 08, 2019 67.76 67.94 66.22 67.53 0 +0.25(+0.37%)
Aug 07, 2019 66.78 67.77 65.19 67.28 0 -1.22(-1.78%)
Aug 06, 2019 69.76 70.42 66.96 68.50 0 -0.68(-0.98%)
Aug 05, 2019 70.99 70.99 68.78 69.18 0 -3.51(-4.83%)
Aug 02, 2019 75.14 75.34 72.00 72.69 0 -2.38(-3.17%)
Aug 01, 2019 78.08 78.09 74.25 75.07 0 -4.34(-5.47%)
Jul 31, 2019 79.16 81.25 78.83 79.41 0 +0.57(+0.72%)
Jul 30, 2019 73.61 78.87 73.07 78.84 0 +4.66(+6.28%)
Jul 29, 2019 76.98 76.98 73.68 74.18 0 -3.07(-3.97%)
Jul 26, 2019 76.68 77.55 75.98 77.25 0 +0.54(+0.70%)
Jul 25, 2019 80.46 80.51 76.32 76.71 0 -3.46(-4.32%)
Jul 24, 2019 79.43 80.86 79.38 80.17 0 +0.60(+0.75%)
Jul 23, 2019 78.89 79.73 78.25 79.57 0 +0.95(+1.21%)
Jul 22, 2019 76.92 79.27 76.92 78.62 0 +2.27(+2.97%)
Jul 19, 2019 75.91 76.50 74.81 76.35 0 +0.50(+0.66%)
Jul 18, 2019 75.71 75.88 74.51 75.85 0 -0.16(-0.21%)
Jul 17, 2019 78.50 78.56 75.98 76.01 0 -2.60(-3.31%)
Jul 16, 2019 79.49 80.79 78.41 78.61 0 -1.12(-1.40%)
Jul 15, 2019 81.56 81.81 79.57 79.73 0 -1.65(-2.03%)
Jul 12, 2019 81.63 82.24 81.15 81.38 0 -0.14(-0.17%)
Jul 11, 2019 81.81 82.04 80.93 81.52 0 -0.23(-0.28%)
Jul 10, 2019 80.60 81.89 80.09 81.75 0 +2.00(+2.51%)
Jul 09, 2019 79.59 80.00 78.82 79.75 0 -0.32(-0.40%)
Jul 08, 2019 79.67 81.07 79.43 80.07 0 +0.04(+0.05%)
Jul 05, 2019 78.78 80.05 78.74 80.03 0 +0.73(+0.92%)
Jul 03, 2019 79.30 79.30 79.30 0 -0.02(-0.03%)
Jul 02, 2019 81.35 81.35 78.70 79.32 0 -2.44(-2.98%)
Jul 01, 2019 82.72 83.92 81.68 81.76 0 +0.42(+0.52%)
Jun 28, 2019 79.53 81.51 79.53 81.34 0 +2.05(+2.59%)
Jun 27, 2019 79.43 80.06 78.87 79.29 0 -0.04(-0.05%)
Jun 26, 2019 78.67 80.61 78.33 79.33 0 +1.64(+2.11%)
Jun 25, 2019 77.21 78.37 76.65 77.69 0 +0.08(+0.10%)
Jun 24, 2019 79.25 79.55 77.49 77.61 0 -1.67(-2.11%)
Jun 21, 2019 79.05 80.36 78.55 79.28 0 +0.29(+0.37%)
Jun 20, 2019 77.70 79.69 77.70 78.99 0 +2.82(+3.70%)
Jun 19, 2019 75.61 76.67 74.90 76.17 0 +0.48(+0.63%)
Jun 18, 2019 74.01 76.44 74.01 75.69 0 +2.06(+2.80%)
Jun 17, 2019 71.59 74.15 71.45 73.63 0 +1.64(+2.28%)
Jun 14, 2019 74.50 74.57 71.77 71.99 0 -2.77(-3.71%)
Jun 13, 2019 73.19 74.83 73.03 74.76 0 +2.64(+3.66%)
Jun 12, 2019 75.25 75.25 71.94 72.12 0 -3.84(-5.06%)
Jun 11, 2019 75.81 76.82 75.50 75.96 0 +0.95(+1.27%)
Jun 10, 2019 75.47 76.88 74.94 75.01 0 -0.13(-0.17%)
Jun 07, 2019 75.22 75.95 74.00 75.14 0 +0.42(+0.56%)
Jun 06, 2019 74.85 76.05 73.62 74.72 0 -0.08(-0.11%)
Jun 05, 2019 76.68 76.92 73.69 74.80 0 -1.77(-2.31%)
Jun 04, 2019 76.16 77.42 75.98 76.57 0 +1.02(+1.35%)
Jun 03, 2019 74.22 76.11 74.14 75.55 0 +1.52(+2.05%)
May 31, 2019 73.90 74.83 73.60 74.03 0 -1.57(-2.08%)
May 30, 2019 76.69 77.97 75.29 75.60 0 -1.29(-1.68%)
May 29, 2019 75.45 77.01 74.64 76.89 0 +0.30(+0.39%)
May 28, 2019 78.30 78.30 76.49 76.59 0 -1.36(-1.74%)
May 24, 2019 77.95 77.95 77.95 0 -1.19(-1.50%)
May 23, 2019 82.19 82.19 78.05 79.14 0 -4.88(-5.81%)
May 22, 2019 86.02 86.33 83.29 84.02 0 -2.89(-3.33%)
May 21, 2019 85.73 87.69 85.70 86.91 0 +1.33(+1.55%)
May 20, 2019 85.38 86.14 84.95 85.58 0 -0.18(-0.21%)
May 17, 2019 87.82 88.27 85.67 85.76 0 -2.84(-3.21%)
May 16, 2019 88.73 89.45 88.31 88.60 0 +0.59(+0.67%)
May 15, 2019 85.90 88.29 85.65 88.01 0 +1.04(+1.20%)
May 14, 2019 85.09 87.77 85.03 86.97 0 +2.59(+3.07%)
May 13, 2019 86.46 86.73 83.49 84.38 0 -3.38(-3.85%)
May 10, 2019 88.38 88.48 86.23 87.76 0 -1.12(-1.26%)
May 09, 2019 88.13 89.08 86.70 88.88 0 -0.05(-0.06%)
May 08, 2019 89.31 90.09 88.85 88.93 0 -0.36(-0.40%)
May 07, 2019 89.95 90.00 88.28 89.29 0 -1.91(-2.09%)
May 06, 2019 90.26 91.62 89.48 91.20 0 -0.24(-0.26%)
May 03, 2019 90.70 92.01 90.54 91.44 0 +1.75(+1.95%)
May 02, 2019 89.75 90.18 87.96 89.69 0 -0.56(-0.62%)
May 01, 2019 92.93 93.64 90.18 90.25 0 -2.71(-2.92%)
Apr 30, 2019 95.89 95.89 92.70 92.96 0 -2.40(-2.52%)
Apr 29, 2019 95.74 96.18 94.97 95.36 0 -0.26(-0.27%)
Apr 26, 2019 96.03 96.42 93.85 95.62 0 -0.93(-0.96%)
Apr 25, 2019 98.71 99.25 96.53 96.55 0 -2.21(-2.24%)
Apr 24, 2019 102.26 102.26 98.69 98.76 0 -3.63(-3.55%)
Apr 23, 2019 102.02 103.10 101.33 102.39 0 +0.32(+0.31%)
Apr 22, 2019 100.43 102.57 99.64 102.07 0 +3.00(+3.03%)
Apr 18, 2019 99.07 99.07 99.07 0 -1.16(-1.16%)
Apr 17, 2019 100.97 101.38 99.87 100.23 0 +0.10(+0.10%)
Apr 16, 2019 99.41 100.51 98.28 100.13 0 +1.45(+1.47%)
Apr 15, 2019 98.58 99.45 97.59 98.68 0 -0.14(-0.14%)
Apr 12, 2019 101.05 101.14 98.67 98.82 0 -0.69(-0.69%)
Apr 11, 2019 99.44 100.40 98.51 99.51 0 -0.17(-0.17%)
Apr 10, 2019 99.41 100.49 99.08 99.68 0 +0.99(+1.00%)
Apr 09, 2019 99.77 99.77 98.22 98.69 0 -1.50(-1.50%)
Apr 08, 2019 99.77 100.98 99.60 100.19 0 +0.86(+0.87%)
Apr 05, 2019 97.72 99.82 97.43 99.33 0 +2.25(+2.32%)
Apr 04, 2019 96.08 97.13 94.95 97.08 0 +0.78(+0.81%)
Apr 03, 2019 97.89 98.57 95.84 96.30 0 -0.82(-0.84%)
Apr 02, 2019 97.87 98.90 96.63 97.12 0 -0.77(-0.79%)
Apr 01, 2019 95.39 97.94 95.39 97.89 0 +3.16(+3.34%)
Mar 29, 2019 96.01 96.59 93.92 94.73 0 -0.20(-0.21%)
Mar 28, 2019 92.55 95.06 92.53 94.93 0 +1.51(+1.62%)
Mar 27, 2019 94.08 95.03 92.55 93.42 0 -0.88(-0.93%)
Mar 26, 2019 94.21 96.17 93.79 94.30 0 +1.07(+1.15%)
Mar 25, 2019 92.92 93.62 91.70 93.23 0 -0.59(-0.63%)
Mar 22, 2019 97.63 97.96 93.46 93.82 0 -5.18(-5.23%)
Mar 21, 2019 98.24 99.16 97.58 99.00 0 +0.51(+0.52%)
Mar 20, 2019 96.79 99.56 96.34 98.49 0 +1.53(+1.58%)
Mar 19, 2019 98.33 99.20 96.59 96.96 0 -0.55(-0.56%)
Mar 18, 2019 94.24 97.74 94.20 97.51 0 +3.67(+3.91%)
Mar 15, 2019 94.47 95.16 93.54 93.84 0 -0.90(-0.95%)
Mar 14, 2019 94.90 95.59 94.48 94.74 0 -0.13(-0.14%)
Mar 13, 2019 94.34 95.14 93.83 94.87 0 +1.56(+1.67%)
Mar 12, 2019 91.51 93.89 91.38 93.31 0 +2.30(+2.53%)
Mar 11, 2019 89.33 91.49 89.22 91.01 0 +2.58(+2.92%)
Mar 08, 2019 88.87 89.35 87.44 88.43 0 -2.72(-2.98%)
Mar 07, 2019 92.78 92.78 90.73 91.15 0 -1.44(-1.56%)
Mar 06, 2019 95.32 95.32 92.11 92.59 0 -3.10(-3.24%)
Mar 05, 2019 96.72 96.76 94.93 95.69 0 -0.67(-0.70%)
Mar 04, 2019 96.15 97.38 95.00 96.36 0 +0.97(+1.02%)
Mar 01, 2019 94.00 95.39 93.98 95.39 0 +1.94(+2.08%)
Feb 28, 2019 94.85 94.86 91.68 93.45 0 -1.39(-1.47%)
Feb 27, 2019 95.29 96.51 94.44 94.84 0 +0.08(+0.08%)
Feb 26, 2019 96.68 97.31 94.74 94.76 0 -1.28(-1.33%)
Feb 25, 2019 95.12 96.76 94.96 96.04 0 +0.83(+0.87%)
Feb 22, 2019 96.91 96.98 94.78 95.21 0 -0.76(-0.79%)
Feb 21, 2019 98.52 98.52 95.54 95.97 0 -2.92(-2.95%)
Feb 20, 2019 98.54 99.89 98.54 98.89 0 +0.60(+0.61%)
Feb 19, 2019 98.00 98.96 97.34 98.29 0 -0.29(-0.29%)
Feb 15, 2019 98.58 98.58 98.58 0 +2.51(+2.61%)
Feb 14, 2019 95.51 96.81 95.07 96.07 0 +0.16(+0.17%)
Feb 13, 2019 95.08 97.34 94.98 95.91 0 +1.38(+1.46%)
Feb 12, 2019 94.59 95.78 94.35 94.53 0 +1.25(+1.34%)
Feb 11, 2019 91.97 94.14 91.66 93.28 0 +0.46(+0.50%)
Feb 08, 2019 93.67 93.94 91.53 92.82 0 -1.42(-1.51%)
Feb 07, 2019 97.75 98.18 92.76 94.24 0 -4.55(-4.61%)
Feb 06, 2019 98.34 99.00 97.79 98.79 0 -0.12(-0.12%)
Feb 05, 2019 98.71 99.66 98.34 98.91 0 -0.16(-0.16%)
Feb 04, 2019 96.91 99.21 96.86 99.07 0 +1.37(+1.40%)
Feb 01, 2019 96.29 99.34 96.23 97.70 0 +1.56(+1.62%)
Jan 31, 2019 98.09 98.21 95.34 96.14 0 -1.37(-1.40%)
Jan 30, 2019 95.91 98.03 94.85 97.51 0 +2.25(+2.36%)
Jan 29, 2019 96.35 96.97 95.20 95.26 0 -0.11(-0.12%)
Jan 28, 2019 96.52 96.53 94.31 95.37 0 -2.49(-2.54%)
Jan 25, 2019 96.03 98.16 96.03 97.86 0 +2.93(+3.09%)
Jan 24, 2019 92.61 95.75 92.26 94.93 0 +2.08(+2.24%)
Jan 23, 2019 95.26 95.31 92.14 92.85 0 -1.99(-2.10%)
Jan 22, 2019 97.20 97.22 94.27 94.84 0 -3.73(-3.78%)
Jan 18, 2019 98.57 98.57 98.57 0 +3.62(+3.81%)
Jan 17, 2019 92.79 95.37 92.35 94.95 0 +1.04(+1.11%)
Jan 16, 2019 94.19 95.25 93.81 93.91 0 -0.75(-0.79%)
Jan 15, 2019 95.33 95.75 93.90 94.66 0 +0.38(+0.40%)
Jan 14, 2019 93.33 95.33 93.02 94.28 0 +0.10(+0.11%)
Jan 11, 2019 94.09 94.26 92.34 94.18 0 -0.97(-1.02%)
Jan 10, 2019 93.26 95.26 92.28 95.15 0 +0.74(+0.78%)
Jan 09, 2019 93.43 95.10 92.78 94.41 0 +2.52(+2.74%)
Jan 08, 2019 92.21 92.81 90.62 91.89 0 +1.10(+1.21%)
Jan 07, 2019 87.44 91.34 86.92 90.79 0 +3.79(+4.36%)
Jan 04, 2019 84.25 87.40 84.25 87.00 0 +3.84(+4.62%)
Jan 03, 2019 82.56 84.83 80.76 83.16 0 +0.80(+0.97%)
Jan 02, 2019 79.47 82.85 77.77 82.36 0 +1.76(+2.18%)
Dec 31, 2018 80.60 80.60 80.60 0 +0.11(+0.14%)
Dec 28, 2018 80.25 82.05 79.59 80.49 0 +0.78(+0.98%)
Dec 27, 2018 78.38 79.78 76.71 79.71 0 -0.87(-1.08%)
Dec 26, 2018 76.40 80.62 74.62 80.58 0 +4.88(+6.45%)
Dec 24, 2018 75.70 75.70 75.70 0 -1.82(-2.35%)
Dec 21, 2018 78.73 80.45 76.79 77.52 0 -1.22(-1.55%)
Dec 20, 2018 81.83 82.59 78.46 78.74 0 -4.09(-4.94%)
Dec 19, 2018 85.77 87.21 82.23 82.83 0 -2.83(-3.30%)
Dec 18, 2018 88.07 88.07 85.32 85.66 0 -2.39(-2.71%)
Dec 17, 2018 89.29 90.74 87.77 88.05 0 -1.19(-1.33%)
Dec 14, 2018 92.39 92.39 88.86 89.24 0 -3.99(-4.28%)
Dec 13, 2018 94.59 94.75 92.02 93.23 0 -1.75(-1.84%)
Dec 12, 2018 94.95 97.30 94.94 94.98 0 +1.33(+1.42%)
Dec 11, 2018 96.55 96.87 92.32 93.65 0 -1.40(-1.47%)
Dec 10, 2018 96.38 97.37 93.28 95.05 0 -2.86(-2.92%)
Dec 07, 2018 100.76 103.09 97.71 97.91 0 -0.78(-0.79%)
Dec 06, 2018 100.60 100.64 97.05 98.69 0 -4.52(-4.38%)
Dec 04, 2018 103.21 103.21 103.21 0 -5.15(-4.75%)
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.