Skip to main content

PHLX Oil Service Sector Index (NQ: OSX )

74.38 +0.47 (+0.64%)
Streaming Delayed Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 156.83 157.43 154.01 155.20 0 -1.63(-1.04%)
Jan 30, 2018 156.90 157.43 156.52 156.83 0 -2.78(-1.74%)
Jan 29, 2018 161.95 162.34 159.32 159.61 0 -3.23(-1.98%)
Jan 26, 2018 162.73 163.95 161.41 162.84 0 +0.74(+0.46%)
Jan 25, 2018 164.72 164.81 161.55 162.10 0 -1.08(-0.66%)
Jan 24, 2018 165.80 165.87 162.38 163.17 0 -2.32(-1.40%)
Jan 23, 2018 165.60 166.72 163.90 165.49 0 -0.29(-0.17%)
Jan 22, 2018 161.33 165.84 161.33 165.78 0 +5.38(+3.35%)
Jan 19, 2018 157.25 160.75 156.39 160.40 0 +1.86(+1.17%)
Jan 18, 2018 160.56 161.38 158.43 158.53 0 -2.94(-1.82%)
Jan 17, 2018 160.90 162.62 160.05 161.48 0 +0.79(+0.49%)
Jan 16, 2018 164.29 164.94 160.46 160.69 0 -3.49(-2.13%)
Jan 12, 2018 164.18 164.18 164.18 0 +0.98(+0.60%)
Jan 11, 2018 159.66 164.66 158.76 163.19 0 +3.80(+2.39%)
Jan 10, 2018 160.39 159.39 0 +0.20(+0.13%)
Jan 09, 2018 160.30 161.12 157.33 159.18 0 -0.92(-0.57%)
Jan 08, 2018 157.16 160.25 155.84 160.10 0 +2.98(+1.90%)
Jan 05, 2018 156.55 157.49 154.89 157.12 0 +0.08(+0.05%)
Jan 04, 2018 154.73 157.44 153.22 157.04 0 +2.82(+1.83%)
Jan 03, 2018 151.28 155.06 149.98 154.21 0 +3.64(+2.42%)
Jan 02, 2018 150.25 151.04 147.36 150.57 0 +1.02(+0.68%)
Dec 29, 2017 149.55 149.55 149.55 0 +1.01(+0.68%)
Dec 28, 2017 148.94 149.24 148.33 148.54 0 -0.35(-0.24%)
Dec 27, 2017 149.06 149.31 148.18 148.89 0 -0.16(-0.11%)
Dec 26, 2017 147.16 149.43 146.59 149.04 0 +2.59(+1.77%)
Dec 22, 2017 146.46 146.46 146.46 0 +0.11(+0.08%)
Dec 21, 2017 141.48 146.93 141.48 146.34 0 +4.88(+3.45%)
Dec 20, 2017 138.34 141.84 138.30 141.47 0 +3.51(+2.54%)
Dec 19, 2017 137.15 139.03 136.93 137.96 0 +1.33(+0.97%)
Dec 18, 2017 134.04 137.46 133.97 136.63 0 +3.42(+2.56%)
Dec 15, 2017 133.13 134.61 133.01 133.21 0 +0.47(+0.35%)
Dec 14, 2017 133.49 134.45 132.72 132.74 0 -1.81(-1.34%)
Dec 13, 2017 136.84 137.38 134.04 134.55 0 -2.15(-1.57%)
Dec 12, 2017 136.89 138.20 136.36 136.70 0 +0.65(+0.47%)
Dec 11, 2017 134.36 136.50 134.14 136.05 0 +1.95(+1.45%)
Dec 08, 2017 134.00 134.72 133.09 134.10 0 +1.45(+1.09%)
Dec 07, 2017 132.12 133.09 131.69 132.66 0 +0.55(+0.41%)
Dec 06, 2017 134.54 134.54 131.06 132.11 0 -3.75(-2.76%)
Dec 05, 2017 137.56 138.12 135.59 135.85 0 -1.81(-1.31%)
Dec 04, 2017 137.91 141.14 137.59 137.66 0 -0.24(-0.17%)
Dec 01, 2017 134.68 138.39 134.68 137.90 0 +4.35(+3.26%)
Nov 30, 2017 132.08 135.84 132.08 133.55 0 +2.40(+1.83%)
Nov 29, 2017 132.21 129.66 131.15 0 +0.63(+0.49%)
Nov 28, 2017 129.63 130.75 128.99 130.52 0 +0.76(+0.58%)
Nov 27, 2017 130.81 131.00 129.18 129.76 0 -1.88(-1.43%)
Nov 24, 2017 132.45 132.74 131.43 131.64 0 +0.08(+0.06%)
Nov 22, 2017 131.56 131.56 131.56 0 +1.37(+1.05%)
Nov 21, 2017 131.03 131.84 129.68 130.19 0 -0.27(-0.20%)
Nov 20, 2017 130.95 130.95 129.57 130.46 0 -0.86(-0.65%)
Nov 17, 2017 130.09 131.91 129.60 131.31 0 +1.79(+1.38%)
Nov 16, 2017 130.38 130.78 128.85 129.53 0 -0.89(-0.68%)
Nov 15, 2017 130.86 131.18 128.87 130.42 0 -2.40(-1.81%)
Nov 14, 2017 137.06 137.38 132.69 132.82 0 -5.31(-3.84%)
Nov 13, 2017 140.12 140.12 137.87 138.12 0 -2.86(-2.03%)
Nov 10, 2017 142.03 142.86 140.01 140.98 0 -1.23(-0.87%)
Nov 09, 2017 140.21 142.69 140.20 142.21 0 +1.09(+0.77%)
Nov 08, 2017 140.22 142.64 139.50 141.12 0 +0.54(+0.38%)
Nov 07, 2017 141.29 141.96 139.97 140.58 0 -0.36(-0.26%)
Nov 06, 2017 135.37 141.21 135.37 140.94 0 +6.06(+4.49%)
Nov 03, 2017 133.08 135.27 132.06 134.88 0 +1.99(+1.50%)
Nov 02, 2017 133.68 135.05 131.80 132.90 0 -0.63(-0.47%)
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.