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, 2022 67.37 69.41 66.95 69.40 0 +1.83(+2.71%)
Feb 25, 2022 66.48 67.58 65.73 67.57 0 +1.24(+1.87%)
Feb 24, 2022 67.46 67.57 64.40 66.33 0 -0.19(-0.29%)
Feb 23, 2022 66.42 67.58 66.03 66.52 0 +0.27(+0.41%)
Feb 22, 2022 68.74 68.74 65.46 66.25 0 -0.54(-0.81%)
Feb 18, 2022 66.79 0 -1.41(-2.07%)
Feb 17, 2022 68.51 69.19 67.49 68.20 0 -0.95(-1.37%)
Feb 16, 2022 68.61 70.45 68.55 69.15 0 +1.40(+2.07%)
Feb 15, 2022 65.09 67.92 64.88 67.75 0 +0.82(+1.23%)
Feb 14, 2022 68.53 68.62 66.45 66.93 0 -1.97(-2.86%)
Feb 11, 2022 66.54 69.05 66.48 68.90 0 +2.55(+3.84%)
Feb 10, 2022 66.19 68.43 65.82 66.35 0 -0.49(-0.73%)
Feb 09, 2022 65.94 67.22 65.46 66.84 0 +1.12(+1.70%)
Feb 08, 2022 67.07 67.12 65.18 65.72 0 -1.66(-2.46%)
Feb 07, 2022 66.47 68.34 65.95 67.38 0 +0.32(+0.48%)
Feb 04, 2022 66.10 67.58 65.37 67.06 0 +1.54(+2.35%)
Feb 03, 2022 66.06 64.70 65.52 0 -0.78(-1.18%)
Feb 02, 2022 66.93 67.01 65.50 66.30 0 -0.73(-1.09%)
Feb 01, 2022 64.30 67.12 64.15 67.03 0 +2.72(+4.23%)
Jan 31, 2022 64.47 64.31 0 -0.83(-1.27%)
Jan 28, 2022 64.35 63.51 65.14 0 +0.45(+0.70%)
Jan 27, 2022 66.52 67.83 63.75 64.69 0 -0.80(-1.22%)
Jan 26, 2022 66.21 67.08 64.39 65.49 0 +0.17(+0.26%)
Jan 25, 2022 61.47 65.96 60.08 65.32 0 +3.37(+5.44%)
Jan 24, 2022 58.64 62.11 57.52 61.95 0 +1.38(+2.28%)
Jan 21, 2022 61.76 62.31 60.17 60.57 0 -1.92(-3.07%)
Jan 20, 2022 63.03 64.79 62.38 62.49 0 -0.89(-1.40%)
Jan 19, 2022 64.91 64.92 62.59 63.38 0 -0.89(-1.38%)
Jan 18, 2022 65.88 66.09 63.76 64.27 0 -0.78(-1.20%)
Jan 14, 2022 65.05 0 +2.39(+3.81%)
Jan 13, 2022 62.72 64.00 62.38 62.66 0 +0.14(+0.22%)
Jan 12, 2022 63.22 63.22 62.00 62.52 0 -0.31(-0.49%)
Jan 11, 2022 60.69 63.06 60.28 62.83 0 +2.59(+4.30%)
Jan 10, 2022 60.33 60.56 59.04 60.24 0 -0.08(-0.13%)
Jan 07, 2022 59.74 60.54 59.48 60.32 0 +0.78(+1.31%)
Jan 06, 2022 59.79 60.22 58.58 59.54 0 +1.55(+2.67%)
Jan 05, 2022 59.48 60.00 57.95 57.99 0 -0.78(-1.33%)
Jan 04, 2022 56.92 59.27 56.79 58.77 0 +2.50(+4.44%)
Jan 03, 2022 53.04 56.34 53.04 56.27 0 +3.55(+6.73%)
Dec 31, 2021 52.44 53.00 52.20 52.72 0 +0.03(+0.06%)
Dec 30, 2021 52.92 53.54 52.63 52.69 0 -0.19(-0.36%)
Dec 29, 2021 53.48 53.66 52.77 52.88 0 -0.73(-1.36%)
Dec 28, 2021 54.10 54.52 53.28 53.61 0 -0.33(-0.61%)
Dec 27, 2021 53.04 53.95 52.09 53.94 0 +0.76(+1.43%)
Dec 23, 2021 53.18 53.18 53.18 0 -0.03(-0.06%)
Dec 22, 2021 52.59 53.52 52.15 53.21 0 +0.37(+0.70%)
Dec 21, 2021 51.25 52.90 51.20 52.84 0 +2.61(+5.20%)
Dec 20, 2021 49.78 50.48 48.71 50.23 0 -1.08(-2.10%)
Dec 17, 2021 51.60 52.00 50.15 51.31 0 -0.72(-1.38%)
Dec 16, 2021 52.70 53.63 51.86 52.03 0 +0.11(+0.21%)
Dec 15, 2021 51.75 52.27 49.88 51.92 0 +0.09(+0.17%)
Dec 14, 2021 52.32 53.68 51.78 51.83 0 -0.86(-1.63%)
Dec 13, 2021 54.43 54.62 52.44 52.69 0 -2.54(-4.60%)
Dec 10, 2021 55.12 55.39 53.92 55.23 0 +0.93(+1.71%)
Dec 09, 2021 53.83 54.48 53.50 54.30 0 -0.46(-0.84%)
Dec 08, 2021 54.10 55.14 53.88 54.76 0 +0.88(+1.63%)
Dec 07, 2021 52.68 54.53 52.68 53.88 0 +1.75(+3.36%)
Dec 06, 2021 51.04 52.79 50.31 52.13 0 +1.83(+3.64%)
Dec 03, 2021 51.71 51.95 49.71 50.30 0 -0.52(-1.02%)
Dec 02, 2021 49.16 51.00 48.48 50.82 0 +1.68(+3.42%)
Dec 01, 2021 52.24 52.37 49.14 49.14 0 -1.32(-2.62%)
Nov 30, 2021 50.65 51.28 49.69 50.46 0 -1.59(-3.05%)
Nov 29, 2021 53.08 53.36 51.69 52.05 0 +0.50(+0.97%)
Nov 26, 2021 51.77 51.85 50.24 51.55 0 -3.11(-5.69%)
Nov 24, 2021 54.66 54.66 54.66 0 -0.10(-0.18%)
Nov 23, 2021 54.07 55.13 53.97 54.76 0 +1.95(+3.69%)
Nov 22, 2021 52.24 53.91 52.24 52.81 0 +0.50(+0.96%)
Nov 19, 2021 53.71 53.77 52.02 52.31 0 -2.54(-4.63%)
Nov 18, 2021 56.07 55.00 54.52 54.85 0 -1.63(-2.89%)
Nov 17, 2021 57.54 58.05 56.09 56.48 0 -1.84(-3.16%)
Nov 16, 2021 58.10 58.98 57.62 58.32 0 +0.33(+0.57%)
Nov 15, 2021 58.50 58.62 57.55 57.99 0 -0.71(-1.21%)
Nov 12, 2021 58.84 59.41 58.23 58.70 0 -0.78(-1.31%)
Nov 11, 2021 59.79 60.27 59.42 59.48 0 -0.14(-0.23%)
Nov 10, 2021 62.19 59.62 0 -3.17(-5.05%)
Nov 09, 2021 62.46 62.86 60.89 62.79 0 +0.15(+0.24%)
Nov 08, 2021 62.03 63.63 61.95 62.64 0 +1.08(+1.75%)
Nov 05, 2021 62.36 62.74 61.50 61.56 0 +0.23(+0.38%)
Nov 04, 2021 63.05 63.77 60.58 61.33 0 -0.35(-0.57%)
Nov 03, 2021 60.77 62.60 60.64 61.68 0 -0.16(-0.26%)
Nov 02, 2021 61.58 62.03 61.18 61.84 0 -0.41(-0.66%)
Nov 01, 2021 61.45 62.76 62.25 62.25 0 +1.74(+2.88%)
Oct 29, 2021 62.07 60.31 60.51 0 -1.80(-2.89%)
Oct 28, 2021 61.43 62.33 62.31 0 +0.91(+1.48%)
Oct 27, 2021 63.13 64.17 61.07 61.40 0 -3.27(-5.06%)
Oct 26, 2021 65.31 64.67 0 -0.34(-0.52%)
Oct 25, 2021 65.33 66.02 64.88 65.01 0 +0.59(+0.92%)
Oct 22, 2021 64.68 63.76 64.42 0 -0.19(-0.29%)
Oct 21, 2021 65.66 65.91 63.97 64.61 0 -1.66(-2.50%)
Oct 20, 2021 65.05 66.28 64.78 66.27 0 +0.50(+0.76%)
Oct 19, 2021 65.65 66.20 64.33 65.77 0 +0.34(+0.52%)
Oct 18, 2021 65.29 66.58 64.92 65.43 0 +0.57(+0.88%)
Oct 15, 2021 64.60 65.52 64.40 64.86 0 +1.31(+2.06%)
Oct 14, 2021 63.87 63.87 62.82 63.55 0 +0.68(+1.08%)
Oct 13, 2021 61.89 63.07 60.92 62.87 0 +0.54(+0.87%)
Oct 12, 2021 61.92 63.12 61.60 62.33 0 +0.11(+0.18%)
Oct 11, 2021 62.87 64.15 62.21 62.22 0 +0.49(+0.79%)
Oct 08, 2021 61.09 62.28 60.91 61.73 0 +1.46(+2.42%)
Oct 07, 2021 58.74 60.65 58.58 60.27 0 +1.91(+3.27%)
Oct 06, 2021 59.47 59.66 57.42 58.36 0 -2.13(-3.52%)
Oct 05, 2021 60.89 61.62 59.54 60.49 0 +0.42(+0.70%)
Oct 04, 2021 59.61 60.81 59.36 60.07 0 +1.63(+2.79%)
Oct 01, 2021 56.70 58.96 56.48 58.44 0 +1.92(+3.40%)
Sep 30, 2021 56.84 57.19 55.71 56.52 0 -0.52(-0.91%)
Sep 29, 2021 57.83 57.84 56.66 57.04 0 -0.86(-1.49%)
Sep 28, 2021 58.52 59.63 57.68 57.90 0 +0.44(+0.77%)
Sep 27, 2021 55.73 57.81 55.69 57.46 0 +3.26(+6.01%)
Sep 24, 2021 53.54 54.69 53.51 54.20 0 +0.10(+0.18%)
Sep 23, 2021 51.70 54.24 51.56 54.10 0 +2.69(+5.23%)
Sep 22, 2021 52.13 53.04 51.41 51.41 0 +0.47(+0.92%)
Sep 21, 2021 52.27 52.27 50.20 50.94 0 -0.33(-0.64%)
Sep 20, 2021 50.95 51.85 50.09 51.27 0 -1.78(-3.36%)
Sep 17, 2021 54.43 54.47 52.94 53.05 0 -1.35(-2.48%)
Sep 16, 2021 55.11 55.17 53.77 54.40 0 -0.98(-1.77%)
Sep 15, 2021 54.32 56.07 54.27 55.38 0 +2.00(+3.75%)
Sep 14, 2021 55.06 55.16 53.15 53.38 0 -1.11(-2.04%)
Sep 13, 2021 53.39 54.89 53.25 54.49 0 +2.19(+4.19%)
Sep 10, 2021 52.83 53.09 51.97 52.30 0 +0.20(+0.38%)
Sep 09, 2021 51.52 53.15 51.30 52.10 0 +0.17(+0.33%)
Sep 08, 2021 54.20 54.35 51.86 51.93 0 -1.83(-3.40%)
Sep 07, 2021 53.29 54.67 53.26 53.76 0 -0.08(-0.15%)
Sep 03, 2021 53.84 53.84 53.84 0 -0.86(-1.57%)
Sep 02, 2021 54.12 55.06 53.90 54.70 0 +1.49(+2.80%)
Sep 01, 2021 53.57 53.69 52.95 53.21 0 -0.28(-0.52%)
Aug 31, 2021 53.42 54.28 53.28 53.49 0 -0.22(-0.41%)
Aug 30, 2021 55.63 55.77 53.69 53.71 0 -1.43(-2.59%)
Aug 27, 2021 53.06 55.51 53.01 55.14 0 +2.96(+5.67%)
Aug 26, 2021 52.48 53.10 52.02 52.18 0 -0.78(-1.47%)
Aug 25, 2021 52.49 53.42 52.10 52.96 0 +0.38(+0.72%)
Aug 24, 2021 51.71 52.99 51.69 52.58 0 +1.69(+3.32%)
Aug 23, 2021 50.17 51.21 50.07 50.89 0 +2.36(+4.86%)
Aug 20, 2021 47.57 48.76 47.55 48.53 0 +0.22(+0.46%)
Aug 19, 2021 48.63 49.13 47.43 48.31 0 -1.59(-3.19%)
Aug 18, 2021 50.67 51.60 49.86 49.90 0 -0.63(-1.25%)
Aug 17, 2021 51.01 51.94 49.85 50.53 0 -1.11(-2.15%)
Aug 16, 2021 52.04 52.04 51.00 51.64 0 -1.44(-2.71%)
Aug 13, 2021 54.06 54.18 52.94 53.08 0 -1.17(-2.16%)
Aug 12, 2021 55.23 55.25 53.48 54.25 0 -0.80(-1.45%)
Aug 11, 2021 53.94 55.20 53.21 55.05 0 +0.86(+1.59%)
Aug 10, 2021 53.24 54.57 53.18 54.19 0 +1.34(+2.54%)
Aug 09, 2021 52.67 53.13 51.74 52.85 0 -1.00(-1.86%)
Aug 06, 2021 53.56 54.22 53.05 53.85 0 +1.28(+2.43%)
Aug 05, 2021 52.11 53.60 52.01 52.57 0 +0.86(+1.66%)
Aug 04, 2021 53.78 54.21 51.67 51.71 0 -3.52(-6.37%)
Aug 03, 2021 54.29 55.24 52.84 55.23 0 +0.43(+0.78%)
Aug 02, 2021 55.37 57.52 54.60 54.80 0 -0.56(-1.01%)
Jul 30, 2021 56.64 56.67 55.10 55.36 0 -1.58(-2.77%)
Jul 29, 2021 57.02 57.40 56.05 56.94 0 +0.54(+0.96%)
Jul 28, 2021 56.37 57.08 55.06 56.40 0 +0.37(+0.66%)
Jul 27, 2021 55.92 56.30 55.52 56.03 0 -0.93(-1.63%)
Jul 26, 2021 55.82 57.62 55.46 56.96 0 +1.78(+3.23%)
Jul 23, 2021 56.39 56.39 54.26 55.18 0 -1.01(-1.80%)
Jul 22, 2021 57.07 57.15 55.46 56.19 0 -1.02(-1.78%)
Jul 21, 2021 56.47 57.91 55.95 57.21 0 +2.63(+4.82%)
Jul 20, 2021 53.51 55.30 53.00 54.58 0 +1.32(+2.48%)
Jul 19, 2021 53.13 53.87 52.02 53.26 0 -2.01(-3.64%)
Jul 16, 2021 57.85 57.88 54.90 55.27 0 -1.58(-2.78%)
Jul 15, 2021 58.14 59.15 56.62 56.85 0 -2.10(-3.56%)
Jul 14, 2021 61.77 62.73 58.62 58.95 0 -2.24(-3.66%)
Jul 13, 2021 61.72 61.90 60.62 61.19 0 -1.10(-1.77%)
Jul 12, 2021 61.27 62.72 60.83 62.29 0 -0.04(-0.06%)
Jul 09, 2021 62.05 62.79 61.15 62.33 0 +1.71(+2.82%)
Jul 08, 2021 59.04 61.19 58.94 60.62 0 -0.10(-0.16%)
Jul 07, 2021 61.74 62.52 59.66 60.72 0 -1.33(-2.14%)
Jul 06, 2021 65.42 65.44 61.52 62.05 0 -3.71(-5.64%)
Jul 02, 2021 65.76 65.76 65.76 0 -0.30(-0.45%)
Jul 01, 2021 65.90 66.70 65.44 66.06 0 +2.32(+3.64%)
Jun 30, 2021 63.66 64.65 63.31 63.74 0 +0.35(+0.55%)
Jun 29, 2021 63.74 64.83 63.31 63.39 0 +0.33(+0.52%)
Jun 28, 2021 65.89 66.05 62.52 63.06 0 -3.22(-4.86%)
Jun 25, 2021 67.20 67.32 66.20 66.28 0 -0.68(-1.02%)
Jun 24, 2021 66.28 67.12 65.47 66.96 0 +1.30(+1.98%)
Jun 23, 2021 67.38 68.49 65.66 65.66 0 -0.54(-0.82%)
Jun 22, 2021 65.70 66.46 65.23 66.20 0 -0.11(-0.17%)
Jun 21, 2021 63.87 66.62 63.72 66.31 0 +3.43(+5.45%)
Jun 18, 2021 62.78 64.42 62.57 62.88 0 -1.44(-2.24%)
Jun 17, 2021 68.00 68.34 62.69 64.32 0 -3.84(-5.63%)
Jun 16, 2021 67.75 69.40 67.06 68.16 0 +0.04(+0.06%)
Jun 15, 2021 66.38 68.18 66.33 68.12 0 +1.99(+3.01%)
Jun 14, 2021 67.36 68.09 65.74 66.13 0 -0.95(-1.42%)
Jun 11, 2021 67.61 67.91 66.80 67.08 0 +0.47(+0.71%)
Jun 10, 2021 68.08 68.26 65.87 66.61 0 -0.52(-0.77%)
Jun 09, 2021 68.16 68.31 66.95 67.13 0 -0.74(-1.09%)
Jun 08, 2021 67.66 68.53 66.47 67.87 0 -0.13(-0.19%)
Jun 07, 2021 70.01 70.15 67.61 68.00 0 -1.77(-2.54%)
Jun 04, 2021 70.10 70.14 68.14 69.77 0 +0.27(+0.39%)
Jun 03, 2021 68.14 70.05 67.55 69.50 0 +0.64(+0.93%)
Jun 02, 2021 64.79 69.36 63.99 68.86 0 +4.61(+7.18%)
Jun 01, 2021 62.91 64.56 62.87 64.25 0 +2.90(+4.73%)
May 28, 2021 61.35 61.35 61.35 0 -0.31(-0.50%)
May 27, 2021 61.30 61.81 61.07 61.66 0 +1.03(+1.70%)
May 26, 2021 59.30 60.89 59.09 60.63 0 +1.25(+2.11%)
May 25, 2021 60.64 60.99 59.38 59.38 0 -1.42(-2.34%)
May 24, 2021 61.08 61.17 60.08 60.80 0 +0.14(+0.23%)
May 21, 2021 61.03 61.36 60.49 60.66 0 +0.59(+0.98%)
May 20, 2021 60.25 60.42 58.56 60.07 0 -0.18(-0.30%)
May 19, 2021 60.47 60.92 59.16 60.25 0 -1.76(-2.84%)
May 18, 2021 64.01 64.18 61.98 62.01 0 -1.85(-2.90%)
May 17, 2021 61.34 63.94 61.15 63.86 0 +1.92(+3.10%)
May 14, 2021 60.55 62.39 60.55 61.94 0 +2.34(+3.93%)
May 13, 2021 59.21 60.92 57.98 59.60 0 -0.63(-1.05%)
May 12, 2021 60.15 62.39 60.02 60.23 0 +0.42(+0.70%)
May 11, 2021 57.88 60.40 57.80 59.81 0 -0.08(-0.13%)
May 10, 2021 62.39 63.35 59.87 59.89 0 -1.83(-2.97%)
May 07, 2021 57.54 61.85 57.49 61.72 0 +3.03(+5.16%)
May 06, 2021 58.00 58.75 56.25 58.69 0 +0.68(+1.17%)
May 05, 2021 55.82 58.16 55.26 58.01 0 +2.98(+5.42%)
May 04, 2021 54.68 55.36 53.58 55.03 0 +0.52(+0.95%)
May 03, 2021 53.44 54.91 53.42 54.51 0 +2.35(+4.51%)
Apr 30, 2021 53.34 54.05 52.06 52.16 0 -2.01(-3.71%)
Apr 29, 2021 54.33 55.06 53.26 54.17 0 +0.32(+0.59%)
Apr 28, 2021 51.17 54.08 51.17 53.85 0 +2.95(+5.80%)
Apr 27, 2021 51.19 51.53 49.52 50.90 0 -0.37(-0.72%)
Apr 26, 2021 50.29 51.68 50.28 51.27 0 +1.14(+2.27%)
Apr 23, 2021 49.60 50.82 49.21 50.13 0 +0.29(+0.58%)
Apr 22, 2021 50.37 50.78 49.30 49.84 0 -0.24(-0.48%)
Apr 21, 2021 48.15 50.13 47.93 50.08 0 +0.63(+1.27%)
Apr 20, 2021 51.40 51.47 48.88 49.45 0 -2.38(-4.59%)
Apr 19, 2021 51.73 52.61 51.35 51.83 0 -0.08(-0.15%)
Apr 16, 2021 52.97 53.24 51.67 51.91 0 -0.64(-1.22%)
Apr 15, 2021 53.62 53.64 52.14 52.55 0 -1.12(-2.09%)
Apr 14, 2021 51.35 54.69 51.35 53.67 0 +2.89(+5.69%)
Apr 13, 2021 51.06 51.12 50.19 50.78 0 -0.64(-1.24%)
Apr 12, 2021 52.19 52.52 51.18 51.42 0 -0.40(-0.77%)
Apr 09, 2021 52.84 53.10 51.55 51.82 0 -1.14(-2.15%)
Apr 08, 2021 53.09 53.16 51.83 52.96 0 -0.62(-1.16%)
Apr 07, 2021 53.44 54.08 53.01 53.58 0 +0.08(+0.15%)
Apr 06, 2021 53.99 55.30 53.46 53.50 0 -0.22(-0.41%)
Apr 05, 2021 55.08 55.12 53.09 53.72 0 -1.41(-2.56%)
Apr 01, 2021 55.13 55.13 55.13 0 +1.43(+2.66%)
Mar 31, 2021 53.31 54.12 52.77 53.70 0 +0.41(+0.77%)
Mar 30, 2021 52.74 53.96 52.52 53.29 0 +0.01(+0.02%)
Mar 29, 2021 54.43 55.03 53.02 53.28 0 -1.75(-3.18%)
Mar 26, 2021 55.07 55.36 53.72 55.03 0 +1.37(+2.55%)
Mar 25, 2021 51.81 53.80 50.51 53.66 0 +0.71(+1.34%)
Mar 24, 2021 53.59 54.79 52.83 52.95 0 +0.83(+1.59%)
Mar 23, 2021 53.73 54.64 51.79 52.12 0 -3.46(-6.23%)
Mar 22, 2021 56.28 56.28 54.87 55.58 0 -0.81(-1.44%)
Mar 19, 2021 56.73 57.78 55.51 56.39 0 -0.28(-0.49%)
Mar 18, 2021 59.92 59.99 56.20 56.67 0 -3.50(-5.82%)
Mar 17, 2021 59.08 60.37 58.74 60.17 0 +0.45(+0.75%)
Mar 16, 2021 61.05 61.06 59.14 59.72 0 -2.46(-3.96%)
Mar 15, 2021 62.58 63.00 61.40 62.18 0 -0.45(-0.72%)
Mar 12, 2021 62.85 63.40 61.64 62.63 0 -0.01(-0.02%)
Mar 11, 2021 64.22 64.86 62.58 62.64 0 -1.25(-1.96%)
Mar 10, 2021 60.46 64.08 60.36 63.89 0 +3.38(+5.59%)
Mar 09, 2021 62.67 62.74 60.46 60.51 0 -2.52(-4.00%)
Mar 08, 2021 62.34 63.77 60.89 63.03 0 +1.18(+1.91%)
Mar 05, 2021 59.67 61.95 57.52 61.85 0 +3.85(+6.64%)
Mar 04, 2021 57.80 59.26 55.95 58.00 0 +0.91(+1.59%)
Mar 03, 2021 57.53 58.50 57.07 57.09 0 +0.25(+0.44%)
Mar 02, 2021 58.73 59.48 56.82 56.84 0 -2.03(-3.45%)
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.