Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PHLX Oil Service Sector Index (NQ: OSX )

86.37 +1.74 (+2.06%)
Streaming Delayed Price Updated: 4:15 PM EDT, May 31, 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 (%)
Feb 28, 2017 175.92 177.28 175.12 175.89 0 -1.62(-0.91%)
Feb 27, 2017 175.07 178.88 174.35 177.51 0 +2.93(+1.68%)
Feb 24, 2017 173.86 175.77 173.15 174.58 0 -1.31(-0.75%)
Feb 23, 2017 176.29 176.86 173.89 175.89 0 +2.42(+1.39%)
Feb 22, 2017 175.23 175.56 173.26 173.47 0 -3.33(-1.88%)
Feb 21, 2017 176.62 178.39 176.62 176.80 0 +1.75(+1.00%)
Feb 17, 2017 175.05 175.05 175.05 0 -2.05(-1.16%)
Feb 16, 2017 181.08 181.10 176.71 177.10 0 -3.36(-1.86%)
Feb 15, 2017 181.79 182.25 179.49 180.47 0 -2.26(-1.24%)
Feb 14, 2017 180.75 182.97 179.64 182.73 0 +2.20(+1.22%)
Feb 13, 2017 180.03 181.54 179.24 180.53 0 +0.31(+0.17%)
Feb 10, 2017 180.39 181.94 179.84 180.22 0 +2.02(+1.13%)
Feb 09, 2017 178.97 179.74 177.81 178.20 0 +0.71(+0.40%)
Feb 08, 2017 176.46 178.06 173.21 177.50 0 -0.20(-0.11%)
Feb 07, 2017 178.54 180.84 176.41 177.69 0 -1.83(-1.02%)
Feb 06, 2017 183.80 183.85 179.27 179.53 0 -3.59(-1.96%)
Feb 03, 2017 180.19 184.16 180.16 183.12 0 +3.97(+2.21%)
Feb 02, 2017 181.51 181.58 177.53 179.15 0 -1.22(-0.67%)
Feb 01, 2017 181.56 182.39 178.08 180.37 0 +0.12(+0.07%)
Jan 31, 2017 179.28 180.40 177.28 180.25 0 +1.52(+0.85%)
Jan 30, 2017 182.63 182.73 177.52 178.72 0 -5.17(-2.81%)
Jan 27, 2017 185.77 186.21 183.22 183.89 0 -3.07(-1.64%)
Jan 26, 2017 191.71 191.71 186.26 186.96 0 -4.38(-2.29%)
Jan 25, 2017 188.47 191.62 188.43 191.34 0 +3.21(+1.71%)
Jan 24, 2017 185.29 188.90 184.50 188.13 0 +3.90(+2.12%)
Jan 23, 2017 186.70 186.70 182.64 184.23 0 -4.30(-2.28%)
Jan 20, 2017 187.72 189.72 187.69 188.53 0 +2.42(+1.30%)
Jan 19, 2017 186.99 187.80 185.71 186.11 0 -0.58(-0.31%)
Jan 18, 2017 184.98 187.25 184.55 186.69 0 -0.61(-0.33%)
Jan 17, 2017 186.97 187.61 185.00 187.30 0 +1.74(+0.94%)
Jan 13, 2017 185.56 185.56 185.56 0 -2.56(-1.36%)
Jan 12, 2017 191.24 191.24 186.81 188.13 0 -1.47(-0.78%)
Jan 11, 2017 187.76 190.45 187.11 189.60 0 +2.96(+1.58%)
Jan 10, 2017 189.73 189.85 186.58 186.64 0 -2.82(-1.49%)
Jan 09, 2017 190.57 191.32 188.85 189.47 0 -3.20(-1.66%)
Jan 06, 2017 191.03 193.12 189.48 192.66 0 +1.88(+0.99%)
Jan 05, 2017 190.37 191.72 189.52 190.78 0 +1.05(+0.55%)
Jan 04, 2017 187.99 190.36 187.40 189.74 0 +2.33(+1.24%)
Jan 03, 2017 186.47 190.18 185.18 187.40 0 +3.61(+1.97%)
Dec 30, 2016 183.79 183.79 183.79 0 -0.43(-0.23%)
Dec 29, 2016 184.15 184.92 183.57 184.22 0 -0.42(-0.23%)
Dec 28, 2016 188.07 188.60 184.44 184.64 0 -3.16(-1.68%)
Dec 27, 2016 187.02 188.85 186.68 187.80 0 +1.91(+1.03%)
Dec 23, 2016 185.89 185.89 185.89 0 -0.91(-0.49%)
Dec 22, 2016 188.06 188.98 186.55 186.80 0 -1.57(-0.83%)
Dec 21, 2016 188.06 188.73 187.67 188.37 0 +1.26(+0.68%)
Dec 20, 2016 187.98 189.20 186.56 187.10 0 +0.81(+0.43%)
Dec 19, 2016 186.56 187.70 185.79 186.30 0 -0.71(-0.38%)
Dec 16, 2016 188.13 188.63 186.46 187.01 0 -0.71(-0.38%)
Dec 15, 2016 185.09 188.88 184.38 187.72 0 +1.14(+0.61%)
Dec 14, 2016 190.44 191.43 185.97 186.58 0 -5.93(-3.08%)
Dec 13, 2016 192.48 193.50 189.15 192.50 0 +1.30(+0.68%)
Dec 12, 2016 191.31 197.50 190.28 191.20 0 +1.57(+0.83%)
Dec 09, 2016 188.98 189.70 187.54 189.63 0 +1.71(+0.91%)
Dec 08, 2016 183.51 188.00 183.19 187.93 0 +4.48(+2.44%)
Dec 07, 2016 183.04 184.90 181.99 183.45 0 +0.10(+0.06%)
Dec 06, 2016 180.89 183.76 179.04 183.35 0 -0.16(-0.09%)
Dec 05, 2016 181.59 184.52 181.49 183.51 0 +3.51(+1.95%)
Dec 02, 2016 179.03 181.07 178.48 180.00 0 +0.32(+0.18%)
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.