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 )

86.07 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 28, 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 (%)
Nov 30, 2012 217.66 219.17 217.10 218.50 0 +0.76(+0.35%)
Nov 29, 2012 216.32 218.63 216.30 217.75 0 +2.15(+1.00%)
Nov 28, 2012 213.95 215.62 211.43 215.59 0 +1.02(+0.48%)
Nov 27, 2012 215.78 217.40 214.34 214.57 0 -1.64(-0.76%)
Nov 26, 2012 217.06 217.07 214.72 216.21 0 -1.78(-0.81%)
Nov 23, 2012 215.95 218.02 215.16 217.99 0 +2.99(+1.39%)
Nov 21, 2012 214.99 214.99 214.99 0 +0.30(+0.14%)
Nov 20, 2012 216.00 216.00 213.32 214.69 0 -2.10(-0.97%)
Nov 19, 2012 211.09 216.80 211.08 216.79 0 +6.77(+3.22%)
Nov 16, 2012 209.89 210.60 205.92 210.02 0 +0.26(+0.12%)
Nov 15, 2012 207.28 211.39 207.12 209.76 0 +2.72(+1.31%)
Nov 14, 2012 210.79 211.14 206.70 207.04 0 -3.28(-1.56%)
Nov 13, 2012 210.30 213.18 208.01 210.33 0 -0.74(-0.35%)
Nov 12, 2012 209.67 211.63 209.04 211.07 0 +1.66(+0.79%)
Nov 09, 2012 208.56 212.80 207.92 209.41 0 +0.14(+0.07%)
Nov 08, 2012 214.70 215.71 209.26 209.27 0 -5.31(-2.48%)
Nov 07, 2012 219.90 219.90 213.09 214.58 0 -6.22(-2.82%)
Nov 06, 2012 219.75 221.36 218.98 220.80 0 +1.63(+0.74%)
Nov 05, 2012 215.49 219.74 215.35 219.17 0 +3.66(+1.70%)
Nov 02, 2012 219.61 220.47 215.31 215.51 0 -3.75(-1.71%)
Nov 01, 2012 216.18 219.27 215.78 219.26 0 +2.82(+1.30%)
Oct 31, 2012 219.36 219.64 214.42 216.43 0 -3.38(-1.54%)
Oct 26, 2012 219.81 219.81 219.81 0 -1.57(-0.71%)
Oct 25, 2012 220.47 222.02 219.07 221.39 0 +1.26(+0.57%)
Oct 24, 2012 223.93 225.12 219.54 220.13 0 -3.73(-1.67%)
Oct 23, 2012 228.14 228.14 221.17 223.86 0 -5.74(-2.50%)
Oct 19, 2012 232.99 233.38 228.57 229.59 0 -3.67(-1.58%)
Oct 18, 2012 230.12 233.72 229.86 233.27 0 +2.91(+1.26%)
Oct 17, 2012 226.92 230.80 225.46 230.36 0 +3.62(+1.60%)
Oct 16, 2012 223.31 228.10 223.31 226.74 0 +3.81(+1.71%)
Oct 15, 2012 221.22 223.15 219.33 222.92 0 +1.47(+0.67%)
Oct 12, 2012 221.78 222.41 219.26 221.45 0 -0.63(-0.28%)
Oct 11, 2012 219.74 223.07 219.74 222.08 0 +3.28(+1.50%)
Oct 10, 2012 221.71 222.02 218.46 218.80 0 -3.23(-1.46%)
Oct 09, 2012 220.24 223.50 220.24 222.03 0 +1.81(+0.82%)
Oct 08, 2012 219.45 220.72 217.97 220.22 0 +0.25(+0.11%)
Oct 05, 2012 221.33 222.84 219.38 219.97 0 -1.19(-0.54%)
Oct 04, 2012 218.56 221.28 218.33 221.16 0 +3.01(+1.38%)
Oct 03, 2012 223.32 223.37 217.11 218.15 0 -5.31(-2.38%)
Oct 02, 2012 224.81 225.29 222.11 223.45 0 -0.78(-0.35%)
Oct 01, 2012 224.40 227.90 223.55 224.24 0 +0.14(+0.06%)
Sep 28, 2012 225.72 225.72 223.29 224.09 0 -2.06(-0.91%)
Sep 27, 2012 223.25 226.50 223.16 226.16 0 +3.25(+1.46%)
Sep 26, 2012 227.51 227.51 222.51 222.91 0 -4.57(-2.01%)
Sep 25, 2012 231.24 231.94 227.43 227.47 0 -3.47(-1.50%)
Sep 24, 2012 233.75 233.75 229.92 230.95 0 -3.15(-1.35%)
Sep 21, 2012 232.40 236.57 232.40 234.10 0 +2.33(+1.00%)
Sep 20, 2012 232.37 232.37 228.19 231.77 0 -0.89(-0.38%)
Sep 19, 2012 234.94 235.33 231.98 232.66 0 -2.52(-1.07%)
Sep 18, 2012 237.30 238.59 232.26 235.19 0 -2.34(-0.99%)
Sep 17, 2012 240.61 241.24 236.76 237.53 0 -3.34(-1.39%)
Sep 14, 2012 237.71 242.94 237.71 240.88 0 +4.09(+1.73%)
Sep 13, 2012 233.78 238.10 231.56 236.79 0 +3.02(+1.29%)
Sep 12, 2012 232.18 235.04 232.18 233.76 0 +1.65(+0.71%)
Sep 11, 2012 228.12 232.25 228.12 232.11 0 +4.16(+1.83%)
Sep 10, 2012 229.87 230.44 227.83 227.95 0 -1.18(-0.51%)
Sep 07, 2012 224.79 230.33 224.75 229.13 0 +4.80(+2.14%)
Sep 06, 2012 221.61 226.96 221.61 224.33 0 +3.47(+1.57%)
Sep 05, 2012 221.96 223.11 220.14 220.86 0 -1.12(-0.50%)
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.