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 (%)
Feb 28, 2018 140.30 140.35 133.97 134.02 0 -4.96(-3.57%)
Feb 27, 2018 141.32 143.38 138.93 138.98 0 -2.12(-1.50%)
Feb 26, 2018 141.70 142.05 139.23 141.10 0 -0.11(-0.08%)
Feb 23, 2018 138.24 141.34 137.82 141.21 0 +3.83(+2.79%)
Feb 22, 2018 137.38 0 +2.68(+1.99%)
Feb 21, 2018 135.92 138.77 134.69 134.70 0 -1.36(-1.00%)
Feb 20, 2018 137.43 139.08 135.38 136.06 0 -0.78(-0.57%)
Feb 16, 2018 136.85 136.85 136.85 0 +0.30(+0.22%)
Feb 15, 2018 138.53 135.14 136.54 0 -1.32(-0.96%)
Feb 14, 2018 134.08 139.11 133.43 137.87 0 +2.31(+1.70%)
Feb 13, 2018 135.56 0 -2.19(-1.59%)
Feb 12, 2018 136.49 139.09 135.66 137.75 0 +2.95(+2.19%)
Feb 09, 2018 137.65 137.88 129.52 134.80 0 -1.85(-1.35%)
Feb 08, 2018 142.86 143.30 136.65 136.66 0 -5.74(-4.03%)
Feb 07, 2018 146.41 147.75 142.38 142.39 0 -4.28(-2.92%)
Feb 06, 2018 142.76 147.75 141.39 146.68 0 +1.37(+0.94%)
Feb 05, 2018 148.79 150.26 143.43 145.31 0 -5.38(-3.57%)
Feb 02, 2018 155.55 155.75 150.27 150.69 0 -7.75(-4.89%)
Feb 01, 2018 155.69 159.33 155.29 158.44 0 +3.23(+2.08%)
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%)
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.