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 )

87.48 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 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 (%)
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%)
Dec 03, 2018 107.07 108.77 106.59 108.36 0 +3.62(+3.46%)
Nov 30, 2018 105.86 105.86 103.68 104.74 0 -2.33(-2.18%)
Nov 29, 2018 107.04 108.18 106.02 107.07 0 +0.11(+0.10%)
Nov 28, 2018 105.29 107.00 103.31 106.96 0 +2.06(+1.96%)
Nov 27, 2018 105.29 106.37 104.45 104.90 0 -0.67(-0.63%)
Nov 26, 2018 105.34 106.64 104.64 105.57 0 +1.76(+1.70%)
Nov 23, 2018 105.70 105.70 103.01 103.81 0 -3.89(-3.61%)
Nov 21, 2018 107.70 107.70 107.70 0 +2.29(+2.17%)
Nov 20, 2018 109.92 109.93 104.64 105.41 0 -6.32(-5.66%)
Nov 19, 2018 110.57 112.57 110.42 111.73 0 +0.41(+0.37%)
Nov 16, 2018 111.64 112.69 109.87 111.32 0 +0.34(+0.31%)
Nov 15, 2018 108.58 111.21 108.11 110.98 0 +1.94(+1.78%)
Nov 14, 2018 110.70 112.10 107.36 109.04 0 -0.11(-0.10%)
Nov 13, 2018 113.67 114.38 109.12 109.15 0 -4.96(-4.35%)
Nov 12, 2018 120.14 120.31 113.99 114.11 0 -4.61(-3.88%)
Nov 09, 2018 117.97 119.42 115.59 118.72 0 -1.32(-1.10%)
Nov 08, 2018 123.62 123.69 119.41 120.04 0 -4.52(-3.63%)
Nov 07, 2018 125.02 125.92 122.35 124.56 0 +1.50(+1.22%)
Nov 06, 2018 122.48 123.59 120.94 123.06 0 +0.60(+0.49%)
Nov 05, 2018 121.69 122.75 120.29 122.46 0 +2.26(+1.88%)
Nov 02, 2018 121.54 122.51 119.14 120.20 0 -0.49(-0.41%)
Nov 01, 2018 120.22 121.36 117.85 120.69 0 +1.13(+0.95%)
Oct 31, 2018 119.99 122.82 119.52 119.56 0 +0.22(+0.18%)
Oct 30, 2018 116.96 119.48 114.87 119.34 0 +1.83(+1.56%)
Oct 29, 2018 123.60 123.78 116.17 117.51 0 -5.24(-4.27%)
Oct 26, 2018 122.83 125.49 119.75 122.75 0 -1.29(-1.04%)
Oct 25, 2018 125.54 126.14 123.35 124.04 0 +0.38(+0.31%)
Oct 24, 2018 131.63 131.78 123.57 123.66 0 -6.87(-5.26%)
Oct 23, 2018 132.50 132.56 128.66 130.53 0 -5.03(-3.71%)
Oct 22, 2018 137.27 137.57 134.52 135.56 0 -2.13(-1.55%)
Oct 19, 2018 138.55 142.43 137.54 137.69 0 -0.88(-0.64%)
Oct 18, 2018 142.60 142.60 138.18 138.57 0 -5.15(-3.58%)
Oct 17, 2018 144.25 144.86 142.61 143.72 0 -2.01(-1.38%)
Oct 16, 2018 145.27 145.90 144.41 145.73 0 +1.04(+0.72%)
Oct 15, 2018 144.23 146.09 142.29 144.69 0 +0.89(+0.62%)
Oct 12, 2018 144.34 145.54 141.26 143.80 0 +1.34(+0.94%)
Oct 11, 2018 143.78 146.69 141.83 142.46 0 -3.48(-2.38%)
Oct 10, 2018 154.27 154.39 145.88 145.94 0 -8.70(-5.63%)
Oct 09, 2018 153.10 156.29 151.91 154.64 0 +1.88(+1.23%)
Oct 08, 2018 150.27 153.12 149.65 152.76 0 +0.78(+0.51%)
Oct 05, 2018 151.72 152.78 150.38 151.98 0 +0.09(+0.06%)
Oct 04, 2018 152.85 154.17 150.79 151.89 0 -1.59(-1.04%)
Oct 03, 2018 152.43 153.99 151.45 153.48 0 +1.47(+0.97%)
Oct 02, 2018 151.42 152.47 150.07 152.01 0 +0.61(+0.40%)
Oct 01, 2018 150.28 152.47 149.28 151.40 0 +1.92(+1.28%)
Sep 28, 2018 148.18 151.70 148.17 149.48 0 +0.52(+0.35%)
Sep 27, 2018 148.88 149.77 147.42 148.96 0 +1.06(+0.72%)
Sep 26, 2018 149.54 150.39 147.80 147.90 0 -2.95(-1.96%)
Sep 25, 2018 150.94 151.81 150.74 150.85 0 +1.52(+1.02%)
Sep 24, 2018 149.54 150.92 147.71 149.33 0 +1.78(+1.21%)
Sep 21, 2018 145.48 147.59 145.48 147.55 0 +2.45(+1.69%)
Sep 20, 2018 145.45 146.63 144.93 145.10 0 +1.28(+0.89%)
Sep 19, 2018 141.65 145.01 141.59 143.82 0 +2.65(+1.88%)
Sep 18, 2018 140.63 142.14 140.62 141.17 0 +1.99(+1.43%)
Sep 17, 2018 141.05 141.54 138.97 139.18 0 -1.25(-0.89%)
Sep 14, 2018 140.00 141.07 139.50 140.43 0 +0.40(+0.29%)
Sep 13, 2018 140.61 141.22 139.45 140.03 0 -1.13(-0.80%)
Sep 12, 2018 141.05 142.16 140.58 141.16 0 +2.23(+1.61%)
Sep 11, 2018 135.88 139.38 135.55 138.93 0 +2.75(+2.02%)
Sep 10, 2018 136.43 137.54 135.95 136.18 0 +0.28(+0.21%)
Sep 07, 2018 133.76 135.94 132.72 135.90 0 +0.50(+0.37%)
Sep 06, 2018 138.79 138.92 134.97 135.40 0 -3.42(-2.46%)
Sep 05, 2018 140.95 140.95 137.54 138.82 0 -3.31(-2.33%)
Sep 04, 2018 144.13 144.14 141.02 142.13 0 -2.02(-1.40%)
Aug 31, 2018 144.15 144.15 144.15 0 -1.41(-0.97%)
Aug 30, 2018 146.97 147.21 144.79 145.56 0 -1.57(-1.07%)
Aug 29, 2018 146.11 147.50 145.50 147.13 0 +1.49(+1.02%)
Aug 28, 2018 146.89 147.93 145.23 145.64 0 -0.89(-0.61%)
Aug 27, 2018 146.39 147.92 146.01 146.53 0 +0.52(+0.36%)
Aug 24, 2018 146.31 146.96 145.61 146.01 0 +1.07(+0.74%)
Aug 23, 2018 144.94 145.79 144.24 144.94 0 -0.64(-0.44%)
Aug 22, 2018 144.81 146.23 144.51 145.58 0 +2.42(+1.69%)
Aug 21, 2018 142.78 144.50 142.78 143.16 0 +2.39(+1.70%)
Aug 20, 2018 138.16 141.12 138.13 140.77 0 +2.80(+2.03%)
Aug 17, 2018 137.23 138.29 136.60 137.97 0 +0.78(+0.57%)
Aug 16, 2018 137.71 138.76 137.15 137.19 0 -0.18(-0.13%)
Aug 15, 2018 141.83 141.83 135.21 137.37 0 -5.92(-4.13%)
Aug 14, 2018 143.85 145.34 142.83 143.29 0 +0.52(+0.36%)
Aug 13, 2018 146.27 146.32 142.68 142.77 0 -4.06(-2.77%)
Aug 10, 2018 145.17 146.97 144.21 146.83 0 +1.54(+1.06%)
Aug 09, 2018 147.97 148.12 144.88 145.29 0 -2.94(-1.98%)
Aug 08, 2018 147.71 148.51 146.66 148.23 0 -0.56(-0.38%)
Aug 07, 2018 149.91 150.75 148.76 148.79 0 +0.49(+0.33%)
Aug 06, 2018 149.14 149.20 148.02 148.30 0 -0.34(-0.23%)
Aug 03, 2018 148.54 150.84 147.96 148.64 0 -0.11(-0.07%)
Aug 02, 2018 146.98 149.54 146.70 148.75 0 -0.14(-0.09%)
Aug 01, 2018 150.10 150.49 147.57 148.89 0 -2.30(-1.52%)
Jul 31, 2018 152.07 152.51 149.70 151.19 0 -1.00(-0.66%)
Jul 30, 2018 151.76 154.06 151.73 152.19 0 +2.53(+1.69%)
Jul 27, 2018 148.05 151.38 148.05 149.66 0 +1.53(+1.03%)
Jul 26, 2018 146.47 148.83 145.56 148.13 0 +1.56(+1.06%)
Jul 25, 2018 146.00 146.81 144.54 146.57 0 +0.65(+0.44%)
Jul 24, 2018 147.13 148.00 145.69 145.92 0 -0.32(-0.22%)
Jul 23, 2018 149.64 149.64 145.89 146.25 0 -3.26(-2.18%)
Jul 20, 2018 150.80 151.43 149.42 149.51 0 -1.46(-0.97%)
Jul 19, 2018 150.29 152.08 150.27 150.97 0 -0.22(-0.15%)
Jul 18, 2018 150.84 152.17 149.03 151.19 0 -0.34(-0.22%)
Jul 17, 2018 151.89 152.13 150.04 151.53 0 -1.16(-0.76%)
Jul 16, 2018 153.04 153.60 150.53 152.69 0 -2.66(-1.71%)
Jul 13, 2018 154.86 156.43 154.42 155.35 0 +0.85(+0.55%)
Jul 12, 2018 156.32 156.53 153.21 154.50 0 -0.94(-0.61%)
Jul 11, 2018 157.72 159.48 154.58 155.44 0 -4.33(-2.71%)
Jul 10, 2018 159.32 161.73 158.21 159.77 0 +1.71(+1.08%)
Jul 09, 2018 155.49 158.75 155.49 158.06 0 +3.81(+2.47%)
Jul 06, 2018 150.55 154.58 149.94 154.25 0 +2.56(+1.69%)
Jul 05, 2018 152.43 153.20 151.39 151.69 0 +0.26(+0.17%)
Jul 03, 2018 151.43 151.43 151.43 0 +1.20(+0.80%)
Jul 02, 2018 153.66 153.74 149.42 150.22 0 -4.64(-3.00%)
Jun 29, 2018 155.08 156.92 154.79 154.87 0 +0.06(+0.04%)
Jun 28, 2018 155.03 155.69 153.60 154.81 0 -0.50(-0.32%)
Jun 27, 2018 152.74 157.99 152.74 155.31 0 +4.40(+2.91%)
Jun 26, 2018 148.65 151.52 147.33 150.92 0 +2.28(+1.54%)
Jun 25, 2018 152.67 152.85 147.98 148.64 0 -4.51(-2.94%)
Jun 22, 2018 150.23 155.85 150.23 153.15 0 +5.38(+3.64%)
Jun 21, 2018 150.02 150.21 147.17 147.76 0 -3.49(-2.31%)
Jun 20, 2018 151.25 151.70 149.12 151.25 0 +0.78(+0.52%)
Jun 19, 2018 149.00 150.64 148.56 150.47 0 -0.85(-0.56%)
Jun 18, 2018 149.51 152.35 149.39 151.33 0 +1.04(+0.70%)
Jun 15, 2018 154.19 149.00 150.28 0 -3.91(-2.53%)
Jun 14, 2018 155.25 155.38 153.32 154.19 0 -0.12(-0.08%)
Jun 13, 2018 154.33 155.22 153.16 154.31 0 -0.72(-0.47%)
Jun 12, 2018 156.64 157.45 154.41 155.03 0 -1.64(-1.05%)
Jun 11, 2018 157.12 157.62 155.94 156.68 0 -0.82(-0.52%)
Jun 08, 2018 159.99 160.11 156.62 157.49 0 -2.22(-1.39%)
Jun 07, 2018 157.84 160.82 157.68 159.71 0 +3.46(+2.22%)
Jun 06, 2018 154.72 156.25 0 +1.16(+0.75%)
Jun 05, 2018 153.21 155.93 153.14 155.08 0 +1.02(+0.66%)
Jun 04, 2018 155.82 156.32 153.06 154.07 0 -1.23(-0.79%)
Jun 01, 2018 155.80 157.52 154.20 155.29 0 +0.13(+0.09%)
May 31, 2018 156.75 158.05 154.50 155.16 0 -4.58(-2.87%)
May 30, 2018 156.85 160.81 156.82 159.75 0 +4.05(+2.60%)
May 29, 2018 153.90 156.34 153.13 155.69 0 -0.38(-0.24%)
May 25, 2018 156.07 156.07 156.07 0 -6.97(-4.27%)
May 24, 2018 163.16 164.26 162.19 163.04 0 -2.66(-1.60%)
May 23, 2018 165.40 166.16 163.36 165.70 0 -1.23(-0.73%)
May 22, 2018 170.13 172.32 166.00 166.93 0 -3.25(-1.91%)
May 21, 2018 169.88 170.27 168.00 170.18 0 +1.30(+0.77%)
May 18, 2018 169.33 169.90 167.99 168.88 0 -0.35(-0.21%)
May 17, 2018 167.58 171.81 167.56 169.23 0 +2.51(+1.51%)
May 16, 2018 164.63 167.23 164.49 166.72 0 +2.20(+1.34%)
May 15, 2018 162.90 164.57 161.47 164.51 0 +1.44(+0.88%)
May 14, 2018 162.47 164.01 162.38 163.08 0 +1.41(+0.87%)
May 11, 2018 163.34 163.69 161.32 161.66 0 -1.27(-0.78%)
May 10, 2018 163.05 163.67 161.07 162.93 0 +0.36(+0.22%)
May 09, 2018 161.84 165.24 161.82 162.57 0 +3.55(+2.23%)
May 08, 2018 156.69 159.04 153.90 159.02 0 +2.29(+1.46%)
May 07, 2018 157.27 160.47 156.51 156.73 0 +0.82(+0.52%)
May 04, 2018 153.38 156.88 152.93 155.91 0 +2.16(+1.41%)
May 03, 2018 154.95 155.10 151.62 153.75 0 -1.28(-0.82%)
May 02, 2018 153.39 156.66 153.23 155.03 0 +1.23(+0.80%)
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.