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 +1.44 (+1.70%)
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 (%)
Apr 28, 2023 76.83 79.20 76.43 78.41 0 +1.19(+1.54%)
Apr 27, 2023 77.13 77.77 76.03 77.22 0 -0.16(-0.21%)
Apr 26, 2023 78.22 79.37 76.77 77.38 0 -0.96(-1.23%)
Apr 25, 2023 80.39 80.48 78.08 78.34 0 -3.11(-3.82%)
Apr 24, 2023 79.58 81.95 79.52 81.45 0 +1.92(+2.41%)
Apr 21, 2023 80.96 80.97 79.07 79.53 0 -1.42(-1.75%)
Apr 20, 2023 80.85 81.11 79.94 80.95 0 -1.10(-1.34%)
Apr 19, 2023 81.36 82.16 80.38 82.05 0 -0.29(-0.35%)
Apr 18, 2023 81.84 82.77 81.47 82.34 0 +0.05(+0.06%)
Apr 17, 2023 82.79 83.29 81.77 82.29 0 -0.60(-0.72%)
Apr 14, 2023 83.36 83.68 82.22 82.89 0 +0.01(+0.01%)
Apr 13, 2023 82.73 83.56 82.60 82.88 0 +0.16(+0.19%)
Apr 12, 2023 82.81 83.39 81.70 82.72 0 +0.54(+0.66%)
Apr 11, 2023 81.28 82.61 80.65 82.18 0 +1.37(+1.70%)
Apr 10, 2023 80.42 82.05 80.26 80.81 0 +0.93(+1.16%)
Apr 06, 2023 79.88 0 -1.11(-1.37%)
Apr 05, 2023 81.13 81.55 79.82 80.99 0 -0.23(-0.28%)
Apr 04, 2023 83.87 83.91 80.26 81.22 0 -2.43(-2.90%)
Apr 03, 2023 82.24 84.80 81.52 83.65 0 +4.80(+6.09%)
Mar 31, 2023 78.53 79.27 78.14 78.85 0 +0.72(+0.92%)
Mar 30, 2023 79.62 79.81 77.83 78.13 0 -0.80(-1.01%)
Mar 29, 2023 78.97 79.08 78.29 78.93 0 +0.97(+1.24%)
Mar 28, 2023 75.72 78.19 75.51 77.96 0 +2.10(+2.77%)
Mar 27, 2023 74.05 76.30 73.12 75.86 0 +3.14(+4.32%)
Mar 24, 2023 70.94 72.99 70.79 72.72 0 -0.25(-0.34%)
Mar 23, 2023 75.41 75.90 72.14 72.97 0 -1.88(-2.51%)
Mar 22, 2023 77.28 77.43 74.82 74.85 0 -2.29(-2.97%)
Mar 21, 2023 76.62 77.87 76.47 77.14 0 +2.58(+3.46%)
Mar 20, 2023 72.90 75.25 72.86 74.56 0 +2.13(+2.94%)
Mar 17, 2023 74.17 74.17 71.54 72.43 0 -2.22(-2.97%)
Mar 16, 2023 72.37 75.15 71.39 74.65 0 +0.83(+1.12%)
Mar 15, 2023 75.52 75.52 72.12 73.82 0 -5.36(-6.77%)
Mar 14, 2023 79.22 81.67 77.69 79.18 0 +0.54(+0.69%)
Mar 13, 2023 79.55 81.38 77.78 78.64 0 -3.70(-4.49%)
Mar 10, 2023 84.28 85.59 81.83 82.34 0 -1.97(-2.34%)
Mar 09, 2023 88.48 89.57 84.18 84.31 0 -3.67(-4.17%)
Mar 08, 2023 89.15 89.96 86.96 87.98 0 -1.33(-1.49%)
Mar 07, 2023 91.34 91.38 89.16 89.31 0 -2.27(-2.48%)
Mar 06, 2023 91.76 91.98 91.06 91.58 0 -0.73(-0.79%)
Mar 03, 2023 89.91 92.65 89.44 92.31 0 +1.18(+1.29%)
Mar 02, 2023 88.59 91.48 88.13 91.13 0 +1.91(+2.14%)
Mar 01, 2023 87.35 89.56 87.22 89.22 0 +2.10(+2.41%)
Feb 28, 2023 88.78 88.97 87.05 87.12 0 -0.92(-1.04%)
Feb 27, 2023 86.81 88.49 86.41 88.04 0 +1.19(+1.37%)
Feb 24, 2023 84.35 86.95 83.77 86.85 0 +1.32(+1.54%)
Feb 23, 2023 85.51 86.04 84.10 85.53 0 +1.75(+2.09%)
Feb 22, 2023 85.06 85.69 82.82 83.78 0 -2.33(-2.71%)
Feb 21, 2023 87.00 88.22 85.89 86.11 0 -1.27(-1.45%)
Feb 17, 2023 87.38 0 -4.41(-4.80%)
Feb 16, 2023 91.69 93.06 91.43 91.79 0 -0.43(-0.47%)
Feb 15, 2023 92.18 92.37 90.41 92.22 0 -1.28(-1.37%)
Feb 14, 2023 92.76 94.53 92.01 93.50 0 +0.01(+0.01%)
Feb 13, 2023 91.96 93.93 91.15 93.49 0 +0.51(+0.55%)
Feb 10, 2023 90.86 93.05 90.85 92.98 0 +2.99(+3.32%)
Feb 09, 2023 92.62 92.69 89.72 89.99 0 -2.87(-3.09%)
Feb 08, 2023 91.77 93.31 91.28 92.86 0 +1.07(+1.17%)
Feb 07, 2023 90.30 91.93 89.56 91.79 0 +2.49(+2.79%)
Feb 06, 2023 89.48 89.98 88.24 89.30 0 -0.02(-0.02%)
Feb 03, 2023 89.38 92.60 89.23 89.32 0 +0.30(+0.34%)
Feb 02, 2023 92.07 92.07 88.18 89.02 0 -3.80(-4.09%)
Feb 01, 2023 93.04 94.03 90.19 92.82 0 -0.76(-0.81%)
Jan 31, 2023 91.90 93.79 91.51 93.58 0 +1.66(+1.81%)
Jan 30, 2023 91.90 93.00 91.53 91.92 0 -1.11(-1.19%)
Jan 27, 2023 93.82 94.57 92.69 93.03 0 -0.91(-0.97%)
Jan 26, 2023 93.53 94.01 91.38 93.94 0 +1.34(+1.45%)
Jan 25, 2023 90.39 92.83 88.94 92.60 0 +1.98(+2.18%)
Jan 24, 2023 89.28 90.82 88.82 90.62 0 -0.41(-0.45%)
Jan 23, 2023 91.71 91.79 90.51 91.03 0 -0.03(-0.03%)
Jan 20, 2023 90.43 91.52 89.09 91.06 0 +1.32(+1.47%)
Jan 19, 2023 89.16 90.37 88.12 89.74 0 +0.29(+0.32%)
Jan 18, 2023 93.33 93.81 89.38 89.45 0 -2.98(-3.22%)
Jan 17, 2023 92.00 92.48 91.07 92.43 0 +0.83(+0.91%)
Jan 13, 2023 91.60 0 +0.94(+1.04%)
Jan 12, 2023 89.06 92.25 88.96 90.66 0 +2.20(+2.49%)
Jan 11, 2023 88.90 88.96 87.15 88.46 0 +0.17(+0.19%)
Jan 10, 2023 87.10 88.83 86.18 88.29 0 +1.35(+1.55%)
Jan 09, 2023 86.45 88.34 86.45 86.94 0 +1.80(+2.11%)
Jan 06, 2023 83.99 85.93 83.57 85.14 0 +2.63(+3.19%)
Jan 05, 2023 81.10 82.86 80.74 82.51 0 +1.48(+1.83%)
Jan 04, 2023 78.84 81.66 78.62 81.03 0 +0.82(+1.02%)
Jan 03, 2023 82.94 83.85 78.93 80.21 0 -3.65(-4.35%)
Dec 30, 2022 83.86 0 +0.45(+0.54%)
Dec 29, 2022 81.07 83.63 81.00 83.41 0 +2.06(+2.53%)
Dec 28, 2022 83.43 83.58 80.97 81.35 0 -2.61(-3.11%)
Dec 27, 2022 83.92 84.54 83.24 83.96 0 +0.51(+0.61%)
Dec 23, 2022 83.45 0 +3.20(+3.99%)
Dec 22, 2022 82.75 82.81 78.70 80.25 0 -2.49(-3.01%)
Dec 21, 2022 82.66 83.23 81.46 82.74 0 +1.86(+2.30%)
Dec 20, 2022 78.51 81.19 78.38 80.88 0 +2.46(+3.14%)
Dec 19, 2022 79.56 79.86 77.87 78.42 0 -0.04(-0.05%)
Dec 16, 2022 77.41 78.73 77.00 78.46 0 -1.26(-1.58%)
Dec 15, 2022 79.43 80.12 78.58 79.72 0 -0.77(-0.96%)
Dec 14, 2022 81.50 81.72 79.63 80.49 0 -0.52(-0.64%)
Dec 13, 2022 80.04 81.40 79.85 81.01 0 +2.84(+3.63%)
Dec 12, 2022 75.56 78.45 75.31 78.17 0 +3.10(+4.13%)
Dec 09, 2022 78.21 78.86 75.01 75.07 0 -2.99(-3.83%)
Dec 08, 2022 79.94 80.68 77.64 78.06 0 +0.07(+0.09%)
Dec 07, 2022 80.05 80.55 77.76 77.99 0 -1.82(-2.28%)
Dec 06, 2022 80.75 82.14 79.25 79.81 0 -1.49(-1.83%)
Dec 05, 2022 86.08 86.14 81.05 81.30 0 -3.41(-4.03%)
Dec 02, 2022 82.90 84.84 82.83 84.71 0 +1.19(+1.42%)
Dec 01, 2022 85.33 85.93 83.52 83.52 0 -0.60(-0.71%)
Nov 30, 2022 83.99 84.31 82.32 84.12 0 +1.50(+1.82%)
Nov 29, 2022 82.11 82.83 81.79 82.62 0 +2.09(+2.60%)
Nov 28, 2022 80.51 82.02 80.19 80.53 0 -2.41(-2.91%)
Nov 25, 2022 83.30 84.06 82.92 82.94 0 -0.64(-0.77%)
Nov 23, 2022 83.58 0 -2.19(-2.55%)
Nov 22, 2022 84.85 85.99 84.27 85.77 0 +2.71(+3.26%)
Nov 21, 2022 82.37 83.18 78.91 83.06 0 -1.95(-2.29%)
Nov 18, 2022 83.68 85.29 82.68 85.01 0 -0.68(-0.79%)
Nov 17, 2022 83.88 85.72 83.74 85.69 0 -0.08(-0.09%)
Nov 16, 2022 86.66 87.26 85.43 85.77 0 -2.16(-2.46%)
Nov 15, 2022 87.07 88.20 86.20 87.93 0 +1.51(+1.75%)
Nov 14, 2022 87.10 88.68 86.34 86.42 0 -1.01(-1.16%)
Nov 11, 2022 86.08 88.15 86.08 87.43 0 +3.21(+3.81%)
Nov 10, 2022 84.21 84.71 82.92 84.22 0 +1.70(+2.06%)
Nov 09, 2022 85.76 85.81 82.32 82.52 0 -4.93(-5.64%)
Nov 08, 2022 87.42 88.12 86.36 87.45 0 +0.09(+0.10%)
Nov 07, 2022 85.32 87.42 85.25 87.36 0 +2.45(+2.89%)
Nov 04, 2022 85.58 86.26 83.67 84.91 0 +1.64(+1.97%)
Nov 03, 2022 79.97 83.62 79.94 83.27 0 +2.57(+3.18%)
Nov 02, 2022 81.92 80.50 80.70 0 -1.55(-1.88%)
Nov 01, 2022 83.76 83.79 82.21 82.25 0 -0.06(-0.07%)
Oct 31, 2022 79.98 83.19 79.94 82.31 0 +1.59(+1.97%)
Oct 28, 2022 82.08 82.11 79.20 80.72 0 -0.91(-1.11%)
Oct 27, 2022 83.60 84.29 81.31 81.63 0 -0.23(-0.28%)
Oct 26, 2022 79.93 83.30 79.86 81.86 0 +3.71(+4.75%)
Oct 25, 2022 77.09 78.65 76.69 78.15 0 +0.74(+0.96%)
Oct 24, 2022 76.03 77.63 75.70 77.41 0 +1.13(+1.48%)
Oct 21, 2022 73.51 76.63 73.42 76.28 0 +3.47(+4.77%)
Oct 20, 2022 73.19 73.61 72.32 72.81 0 +0.51(+0.71%)
Oct 19, 2022 70.13 72.50 69.60 72.30 0 +2.87(+4.13%)
Oct 18, 2022 69.24 70.32 68.05 69.43 0 +0.96(+1.40%)
Oct 17, 2022 68.09 69.24 67.90 68.47 0 +1.75(+2.62%)
Oct 14, 2022 68.69 69.55 66.63 66.72 0 -2.89(-4.15%)
Oct 13, 2022 66.02 69.87 65.76 69.61 0 +3.02(+4.54%)
Oct 12, 2022 66.36 66.95 65.14 66.59 0 -0.29(-0.43%)
Oct 11, 2022 66.39 68.23 65.92 66.88 0 -0.83(-1.23%)
Oct 10, 2022 68.97 69.89 67.28 67.71 0 -1.53(-2.21%)
Oct 07, 2022 70.08 70.49 68.85 69.24 0 -0.68(-0.97%)
Oct 06, 2022 68.37 70.48 68.37 69.92 0 +0.93(+1.35%)
Oct 05, 2022 66.28 69.39 65.99 68.99 0 +2.46(+3.70%)
Oct 04, 2022 64.98 66.57 64.87 66.53 0 +2.66(+4.16%)
Oct 03, 2022 61.86 64.12 61.84 63.87 0 +3.94(+6.57%)
Sep 30, 2022 59.42 61.14 59.01 59.93 0 -0.16(-0.27%)
Sep 29, 2022 59.46 60.16 58.15 60.09 0 +0.03(+0.05%)
Sep 28, 2022 57.64 60.27 57.36 60.06 0 +3.15(+5.54%)
Sep 27, 2022 57.41 58.69 56.65 56.91 0 +0.83(+1.48%)
Sep 26, 2022 57.18 58.31 56.00 56.08 0 -1.57(-2.72%)
Sep 23, 2022 59.97 59.97 56.92 57.65 0 -5.24(-8.33%)
Sep 22, 2022 64.89 65.15 62.88 62.89 0 -0.72(-1.13%)
Sep 21, 2022 66.47 66.48 63.58 63.61 0 -1.28(-1.97%)
Sep 20, 2022 65.79 65.89 64.20 64.89 0 -1.63(-2.45%)
Sep 19, 2022 64.20 66.80 64.17 66.52 0 +0.14(+0.21%)
Sep 16, 2022 68.16 68.17 65.34 66.38 0 -2.55(-3.70%)
Sep 15, 2022 69.06 69.63 68.31 68.93 0 -2.00(-2.82%)
Sep 14, 2022 69.48 71.32 69.35 70.93 0 +2.28(+3.32%)
Sep 13, 2022 70.36 71.24 68.29 68.65 0 -3.02(-4.21%)
Sep 12, 2022 71.62 71.95 70.44 71.67 0 +0.91(+1.29%)
Sep 09, 2022 69.63 71.06 69.48 70.76 0 +2.97(+4.38%)
Sep 08, 2022 67.54 68.59 66.93 67.79 0 +0.43(+0.64%)
Sep 07, 2022 66.56 67.59 65.61 67.36 0 -0.85(-1.25%)
Sep 06, 2022 69.83 70.09 67.60 68.21 0 -0.77(-1.12%)
Sep 02, 2022 68.98 0 +2.81(+4.25%)
Sep 01, 2022 67.43 67.67 65.68 66.17 0 -2.49(-3.63%)
Aug 31, 2022 67.66 70.26 67.57 68.66 0 -0.76(-1.09%)
Aug 30, 2022 71.17 71.23 68.70 69.42 0 -3.52(-4.83%)
Aug 29, 2022 71.44 73.70 71.21 72.94 0 +1.01(+1.40%)
Aug 26, 2022 73.36 73.86 71.38 71.93 0 -1.88(-2.55%)
Aug 25, 2022 73.60 74.51 73.39 73.81 0 +0.75(+1.03%)
Aug 24, 2022 71.52 73.31 71.36 73.06 0 +1.76(+2.47%)
Aug 23, 2022 69.90 72.27 69.88 71.30 0 +3.06(+4.48%)
Aug 22, 2022 67.81 68.73 66.58 68.24 0 -0.45(-0.66%)
Aug 19, 2022 69.05 69.20 68.31 68.69 0 -1.11(-1.59%)
Aug 18, 2022 67.85 69.97 67.78 69.80 0 +3.15(+4.73%)
Aug 17, 2022 66.10 67.41 65.69 66.65 0 +0.12(+0.18%)
Aug 16, 2022 67.93 68.35 66.05 66.53 0 -0.68(-1.01%)
Aug 15, 2022 66.54 67.22 65.13 67.21 0 -2.26(-3.25%)
Aug 12, 2022 67.84 69.49 67.36 69.47 0 +1.22(+1.79%)
Aug 11, 2022 67.21 68.83 67.17 68.25 0 +2.56(+3.90%)
Aug 10, 2022 65.53 66.26 63.79 65.69 0 +0.29(+0.44%)
Aug 09, 2022 65.78 66.52 64.82 65.40 0 +0.77(+1.19%)
Aug 08, 2022 64.26 65.01 63.90 64.63 0 +0.59(+0.92%)
Aug 05, 2022 61.93 65.64 61.78 64.04 0 +1.32(+2.10%)
Aug 04, 2022 65.55 65.63 62.58 62.72 0 -3.11(-4.72%)
Aug 03, 2022 68.00 68.08 65.05 65.83 0 -1.56(-2.31%)
Aug 02, 2022 66.67 68.49 66.60 67.39 0 +1.03(+1.55%)
Aug 01, 2022 66.44 66.85 64.86 66.36 0 -1.79(-2.63%)
Jul 29, 2022 66.70 68.33 66.12 68.15 0 +2.70(+4.13%)
Jul 28, 2022 66.52 66.66 63.90 65.45 0 -0.55(-0.83%)
Jul 27, 2022 64.25 66.25 63.45 66.00 0 +2.56(+4.04%)
Jul 26, 2022 64.57 65.41 63.11 63.44 0 -0.33(-0.52%)
Jul 25, 2022 61.71 63.78 60.81 63.77 0 +3.24(+5.35%)
Jul 22, 2022 61.29 62.66 60.09 60.53 0 -0.44(-0.72%)
Jul 21, 2022 60.99 61.34 59.36 60.97 0 -2.24(-3.54%)
Jul 20, 2022 62.30 63.34 61.52 63.21 0 -0.01(-0.02%)
Jul 19, 2022 61.29 63.39 61.09 63.22 0 +2.11(+3.45%)
Jul 18, 2022 60.82 61.94 60.62 61.11 0 +2.14(+3.63%)
Jul 15, 2022 59.18 59.24 57.44 58.97 0 +1.37(+2.38%)
Jul 14, 2022 57.42 58.11 56.39 57.60 0 -2.16(-3.61%)
Jul 13, 2022 59.19 61.15 59.16 59.76 0 -0.21(-0.35%)
Jul 12, 2022 60.30 61.10 59.46 59.97 0 -2.40(-3.85%)
Jul 11, 2022 62.76 63.42 61.80 62.37 0 -1.78(-2.77%)
Jul 08, 2022 64.89 64.97 63.35 64.15 0 +0.36(+0.56%)
Jul 07, 2022 63.02 64.54 62.93 63.79 0 +3.07(+5.06%)
Jul 06, 2022 61.09 62.22 58.32 60.72 0 -1.10(-1.78%)
Jul 05, 2022 64.10 64.11 60.43 61.82 0 -4.25(-6.43%)
Jul 01, 2022 66.07 0 -0.22(-0.33%)
Jun 30, 2022 66.80 67.81 65.43 66.29 0 -1.52(-2.24%)
Jun 29, 2022 70.02 70.14 67.20 67.81 0 -1.32(-1.91%)
Jun 28, 2022 69.22 70.41 68.32 69.13 0 +1.23(+1.81%)
Jun 27, 2022 66.46 68.08 65.47 67.90 0 +2.67(+4.09%)
Jun 24, 2022 63.38 65.87 62.68 65.23 0 +2.84(+4.55%)
Jun 23, 2022 65.89 65.91 61.47 62.39 0 -3.12(-4.76%)
Jun 22, 2022 65.33 66.69 64.30 65.51 0 -3.61(-5.22%)
Jun 21, 2022 68.23 70.36 67.47 69.12 0 +3.15(+4.77%)
Jun 17, 2022 65.97 0 -3.17(-4.58%)
Jun 16, 2022 71.15 71.93 68.75 69.14 0 -4.29(-5.84%)
Jun 15, 2022 74.85 75.74 72.19 73.43 0 -1.17(-1.57%)
Jun 14, 2022 78.29 78.29 73.39 74.60 0 -1.82(-2.38%)
Jun 13, 2022 79.01 79.44 74.82 76.42 0 -5.81(-7.07%)
Jun 10, 2022 82.74 84.12 80.27 82.23 0 -2.42(-2.86%)
Jun 09, 2022 86.36 86.48 84.61 84.65 0 -3.23(-3.68%)
Jun 08, 2022 88.62 89.44 87.06 87.88 0 -0.49(-0.55%)
Jun 07, 2022 85.25 88.51 84.79 88.37 0 +2.80(+3.27%)
Jun 06, 2022 85.77 86.14 84.47 85.57 0 +0.77(+0.91%)
Jun 03, 2022 83.20 84.82 82.22 84.80 0 +1.89(+2.28%)
Jun 02, 2022 82.91 84.10 82.29 82.91 0 -0.65(-0.78%)
Jun 01, 2022 83.08 84.19 81.82 83.56 0 +1.72(+2.10%)
May 31, 2022 84.09 85.55 80.49 81.84 0 -1.34(-1.61%)
May 27, 2022 83.18 0 +1.66(+2.04%)
May 26, 2022 80.81 82.17 80.28 81.52 0 +1.94(+2.44%)
May 25, 2022 78.19 79.81 78.18 79.58 0 +1.49(+1.91%)
May 24, 2022 76.95 78.44 75.63 78.09 0 +0.10(+0.13%)
May 23, 2022 75.40 78.21 74.57 77.99 0 +3.61(+4.85%)
May 20, 2022 75.36 75.94 73.12 74.38 0 +0.06(+0.08%)
May 19, 2022 72.44 75.50 72.44 74.32 0 -0.08(-0.11%)
May 18, 2022 77.60 77.96 73.30 74.40 0 -2.51(-3.26%)
May 17, 2022 77.08 78.01 76.44 76.91 0 +0.97(+1.28%)
May 16, 2022 73.82 76.52 73.77 75.94 0 +2.56(+3.49%)
May 13, 2022 71.65 73.79 71.61 73.38 0 +3.26(+4.65%)
May 12, 2022 69.99 70.15 67.72 70.12 0 -0.25(-0.36%)
May 11, 2022 71.52 73.90 70.21 70.37 0 +0.40(+0.57%)
May 10, 2022 70.67 72.30 68.38 69.97 0 +0.51(+0.73%)
May 09, 2022 75.56 75.68 69.24 69.46 0 -8.45(-10.85%)
May 06, 2022 78.72 78.78 76.36 77.91 0 +0.29(+0.37%)
May 05, 2022 80.83 80.84 75.06 77.62 0 -2.54(-3.17%)
May 04, 2022 77.99 80.44 76.41 80.16 0 +3.92(+5.14%)
May 03, 2022 74.54 76.74 74.24 76.24 0 +2.14(+2.89%)
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.