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 )

81.95 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 3, 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 (%)
Sep 30, 2014 270.51 271.95 265.09 266.39 0 -4.05(-1.50%)
Sep 29, 2014 271.21 271.21 267.26 270.43 0 -1.34(-0.49%)
Sep 26, 2014 267.78 272.38 266.80 271.77 0 +4.03(+1.50%)
Sep 25, 2014 272.25 272.52 266.64 267.74 0 -4.73(-1.73%)
Sep 24, 2014 272.41 273.75 267.91 272.47 0 -0.04(-0.02%)
Sep 23, 2014 272.00 274.49 270.98 272.51 0 +0.38(+0.14%)
Sep 22, 2014 276.15 276.21 270.39 272.13 0 -4.43(-1.60%)
Sep 19, 2014 279.03 280.32 276.56 276.56 0 -2.47(-0.88%)
Sep 18, 2014 279.66 280.52 278.07 279.02 0 -0.16(-0.06%)
Sep 17, 2014 283.46 284.23 278.35 279.18 0 -3.82(-1.35%)
Sep 16, 2014 280.31 285.37 280.16 283.00 0 +2.33(+0.83%)
Sep 15, 2014 280.11 281.42 278.09 280.68 0 +0.36(+0.13%)
Sep 12, 2014 284.88 284.95 280.03 280.32 0 -5.78(-2.02%)
Sep 11, 2014 283.22 286.36 280.69 286.10 0 +2.21(+0.78%)
Sep 10, 2014 282.65 284.03 279.57 283.89 0 +1.28(+0.45%)
Sep 09, 2014 283.44 286.03 281.04 282.61 0 -0.93(-0.33%)
Sep 08, 2014 287.56 287.56 282.18 283.54 0 -4.67(-1.62%)
Sep 05, 2014 287.01 288.25 284.23 288.20 0 +1.06(+0.37%)
Sep 04, 2014 292.80 293.13 286.00 287.14 0 -5.65(-1.93%)
Sep 03, 2014 292.55 294.44 292.14 292.79 0 +0.78(+0.27%)
Sep 02, 2014 295.18 295.19 290.45 292.00 0 -3.31(-1.12%)
Aug 29, 2014 295.31 295.31 295.31 0 +2.27(+0.77%)
Aug 28, 2014 293.14 293.82 291.59 293.05 0 -0.36(-0.12%)
Aug 27, 2014 293.09 294.25 291.58 293.40 0 +0.65(+0.22%)
Aug 26, 2014 290.22 294.98 290.20 292.75 0 +2.77(+0.95%)
Aug 25, 2014 288.06 290.18 287.79 289.98 0 +2.82(+0.98%)
Aug 22, 2014 289.13 289.17 285.69 287.16 0 -2.18(-0.75%)
Aug 21, 2014 288.63 289.61 286.73 289.34 0 +0.39(+0.14%)
Aug 20, 2014 287.72 289.17 285.95 288.95 0 +0.77(+0.27%)
Aug 19, 2014 285.99 288.94 285.71 288.18 0 +2.76(+0.97%)
Aug 18, 2014 285.75 287.25 284.47 285.42 0 +0.88(+0.31%)
Aug 15, 2014 282.59 284.86 282.27 284.54 0 +2.30(+0.82%)
Aug 14, 2014 288.02 288.64 281.92 282.23 0 -5.25(-1.82%)
Aug 13, 2014 287.54 289.38 287.13 287.48 0 +0.69(+0.24%)
Aug 12, 2014 288.31 288.74 285.66 286.79 0 -1.85(-0.64%)
Aug 11, 2014 289.56 291.46 288.41 288.64 0 -0.22(-0.08%)
Aug 08, 2014 288.86 0 +3.66(+1.28%)
Aug 07, 2014 287.88 288.52 283.74 285.20 0 -1.68(-0.59%)
Aug 06, 2014 286.26 291.10 285.06 286.89 0 -0.14(-0.05%)
Aug 05, 2014 291.03 291.03 284.39 287.03 0 -4.65(-1.59%)
Aug 04, 2014 287.12 292.11 285.21 291.68 0 +4.64(+1.62%)
Aug 01, 2014 288.05 288.77 283.36 287.04 0 -0.95(-0.33%)
Jul 31, 2014 294.46 294.50 287.27 287.98 0 -7.72(-2.61%)
Jul 30, 2014 298.77 299.60 294.54 295.71 0 -2.43(-0.82%)
Jul 29, 2014 298.13 298.14 0 -0.94(-0.31%)
Jul 28, 2014 300.93 300.93 299.48 299.08 0 -1.72(-0.57%)
Jul 25, 2014 301.35 302.87 299.95 300.80 0 -1.22(-0.40%)
Jul 24, 2014 308.62 308.96 301.49 302.02 0 -6.23(-2.02%)
Jul 23, 2014 307.85 308.42 305.45 308.25 0 +0.52(+0.17%)
Jul 22, 2014 305.33 308.39 305.33 307.72 0 +2.87(+0.94%)
Jul 21, 2014 303.69 305.35 303.43 304.86 0 +0.79(+0.26%)
Jul 18, 2014 304.09 305.01 302.63 304.06 0 +0.22(+0.07%)
Jul 17, 2014 307.52 308.23 303.45 303.85 0 -4.20(-1.36%)
Jul 16, 2014 303.81 308.12 303.79 308.04 0 +4.42(+1.46%)
Jul 15, 2014 303.68 304.71 300.45 303.62 0 -0.30(-0.10%)
Jul 14, 2014 302.16 304.36 302.06 303.92 0 +2.88(+0.96%)
Jul 11, 2014 302.75 302.75 299.65 301.04 0 -1.95(-0.64%)
Jul 10, 2014 306.81 306.82 301.60 302.99 0 -4.13(-1.34%)
Jul 09, 2014 306.13 307.31 304.98 307.12 0 +1.14(+0.37%)
Jul 08, 2014 306.61 306.62 303.84 305.98 0 -0.83(-0.27%)
Jul 07, 2014 310.16 310.16 306.38 306.81 0 -4.00(-1.29%)
Jul 03, 2014 310.81 310.81 310.81 0 +1.21(+0.39%)
Jul 02, 2014 310.55 312.02 309.05 309.60 0 -1.12(-0.36%)
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.