Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 49.57 52.16 49.04 52.11 0 +1.34(+2.64%)
Feb 27, 2020 52.38 53.03 49.98 50.77 0 -2.91(-5.42%)
Feb 26, 2020 55.61 55.90 53.50 53.68 0 -1.60(-2.89%)
Feb 25, 2020 58.35 58.80 55.00 55.28 0 -2.76(-4.76%)
Feb 24, 2020 61.78 61.78 57.86 58.04 0 -4.52(-7.23%)
Feb 21, 2020 63.54 63.55 61.52 62.56 0 -1.69(-2.63%)
Feb 20, 2020 64.94 65.75 64.11 64.25 0 -0.30(-0.46%)
Feb 19, 2020 64.21 64.71 63.68 64.55 0 +0.69(+1.08%)
Feb 18, 2020 63.45 64.23 62.43 63.86 0 -0.53(-0.82%)
Feb 14, 2020 64.39 64.39 64.39 0 -0.30(-0.46%)
Feb 13, 2020 64.98 65.60 64.20 64.69 0 -0.71(-1.09%)
Feb 12, 2020 65.43 66.36 64.41 65.40 0 +1.41(+2.20%)
Feb 11, 2020 64.28 64.91 63.66 63.99 0 +0.65(+1.03%)
Feb 10, 2020 63.70 63.72 62.87 63.34 0 -1.14(-1.77%)
Feb 07, 2020 64.62 65.48 63.99 64.48 0 -1.00(-1.53%)
Feb 06, 2020 67.15 67.15 65.18 65.48 0 -1.52(-2.27%)
Feb 05, 2020 65.78 67.87 65.74 67.00 0 +2.65(+4.12%)
Feb 04, 2020 64.10 65.79 64.10 64.35 0 +1.24(+1.96%)
Feb 03, 2020 62.56 63.50 62.21 63.11 0 +0.45(+0.72%)
Jan 31, 2020 63.37 63.37 61.94 62.66 0 -1.70(-2.64%)
Jan 30, 2020 62.69 64.40 62.39 64.36 0 +0.55(+0.86%)
Jan 29, 2020 65.74 66.10 63.79 63.81 0 -1.24(-1.91%)
Jan 28, 2020 64.86 65.62 64.12 65.05 0 +0.61(+0.95%)
Jan 27, 2020 66.56 66.56 64.42 64.44 0 -3.96(-5.79%)
Jan 24, 2020 70.05 70.05 67.44 68.40 0 -2.09(-2.96%)
Jan 23, 2020 70.55 70.96 69.00 70.49 0 -1.19(-1.66%)
Jan 22, 2020 72.30 72.35 71.53 71.68 0 -1.07(-1.47%)
Jan 21, 2020 73.95 74.25 72.70 72.75 0 -2.24(-2.99%)
Jan 17, 2020 74.99 74.99 74.99 0 -0.66(-0.87%)
Jan 16, 2020 75.88 76.73 75.41 75.65 0 +0.29(+0.38%)
Jan 15, 2020 75.96 76.22 74.99 75.36 0 -1.36(-1.77%)
Jan 14, 2020 75.88 77.04 75.41 76.72 0 +0.22(+0.29%)
Jan 13, 2020 76.87 76.95 75.69 76.50 0 -0.64(-0.83%)
Jan 10, 2020 77.38 77.69 76.58 77.14 0 -0.51(-0.66%)
Jan 09, 2020 76.93 78.01 75.60 77.65 0 +0.70(+0.91%)
Jan 08, 2020 79.19 79.25 76.27 76.95 0 -2.62(-3.29%)
Jan 07, 2020 80.76 80.76 78.10 79.57 0 -1.42(-1.75%)
Jan 06, 2020 79.96 81.22 79.49 80.99 0 +1.15(+1.44%)
Jan 03, 2020 79.81 80.90 79.10 79.84 0 +1.03(+1.31%)
Jan 02, 2020 78.82 79.04 77.56 78.81 0 +0.52(+0.66%)
Dec 31, 2019 78.29 78.29 78.29 0 -1.16(-1.46%)
Dec 30, 2019 79.00 80.98 78.98 79.45 0 +0.91(+1.16%)
Dec 27, 2019 79.67 79.72 78.41 78.54 0 -0.85(-1.07%)
Dec 26, 2019 80.01 80.49 79.13 79.39 0 -0.21(-0.26%)
Dec 24, 2019 79.60 79.60 79.60 0 +0.07(+0.09%)
Dec 23, 2019 76.71 79.62 76.71 79.53 0 +2.89(+3.77%)
Dec 20, 2019 77.60 77.63 76.30 76.64 0 -0.84(-1.08%)
Dec 19, 2019 76.12 77.57 76.11 77.48 0 +1.34(+1.76%)
Dec 18, 2019 74.95 76.66 74.89 76.14 0 +0.84(+1.12%)
Dec 17, 2019 75.22 76.00 75.00 75.30 0 +0.42(+0.56%)
Dec 16, 2019 74.86 76.39 74.82 74.88 0 +0.73(+0.98%)
Dec 13, 2019 74.74 75.64 73.95 74.15 0 -0.52(-0.70%)
Dec 12, 2019 72.60 75.19 72.58 74.67 0 +2.29(+3.16%)
Dec 11, 2019 71.50 72.45 71.50 72.38 0 +0.85(+1.19%)
Dec 10, 2019 71.64 72.61 70.98 71.53 0 +0.06(+0.08%)
Dec 09, 2019 70.87 72.25 70.86 71.47 0 +0.06(+0.08%)
Dec 06, 2019 68.47 71.50 68.47 71.41 0 +3.20(+4.69%)
Dec 05, 2019 69.16 69.29 67.90 68.21 0 -0.36(-0.53%)
Dec 04, 2019 67.01 69.56 67.01 68.57 0 +2.35(+3.55%)
Dec 03, 2019 66.50 67.26 65.51 66.22 0 -1.71(-2.52%)
Dec 02, 2019 68.02 68.96 67.46 67.93 0 +0.34(+0.50%)
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%)
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.