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 (%)
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%)
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.