Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 53.34 54.05 52.06 52.16 0 -2.01(-3.71%)
Apr 29, 2021 54.33 55.06 53.26 54.17 0 +0.32(+0.59%)
Apr 28, 2021 51.17 54.08 51.17 53.85 0 +2.95(+5.80%)
Apr 27, 2021 51.19 51.53 49.52 50.90 0 -0.37(-0.72%)
Apr 26, 2021 50.29 51.68 50.28 51.27 0 +1.14(+2.27%)
Apr 23, 2021 49.60 50.82 49.21 50.13 0 +0.29(+0.58%)
Apr 22, 2021 50.37 50.78 49.30 49.84 0 -0.24(-0.48%)
Apr 21, 2021 48.15 50.13 47.93 50.08 0 +0.63(+1.27%)
Apr 20, 2021 51.40 51.47 48.88 49.45 0 -2.38(-4.59%)
Apr 19, 2021 51.73 52.61 51.35 51.83 0 -0.08(-0.15%)
Apr 16, 2021 52.97 53.24 51.67 51.91 0 -0.64(-1.22%)
Apr 15, 2021 53.62 53.64 52.14 52.55 0 -1.12(-2.09%)
Apr 14, 2021 51.35 54.69 51.35 53.67 0 +2.89(+5.69%)
Apr 13, 2021 51.06 51.12 50.19 50.78 0 -0.64(-1.24%)
Apr 12, 2021 52.19 52.52 51.18 51.42 0 -0.40(-0.77%)
Apr 09, 2021 52.84 53.10 51.55 51.82 0 -1.14(-2.15%)
Apr 08, 2021 53.09 53.16 51.83 52.96 0 -0.62(-1.16%)
Apr 07, 2021 53.44 54.08 53.01 53.58 0 +0.08(+0.15%)
Apr 06, 2021 53.99 55.30 53.46 53.50 0 -0.22(-0.41%)
Apr 05, 2021 55.08 55.12 53.09 53.72 0 -1.41(-2.56%)
Apr 01, 2021 55.13 55.13 55.13 0 +1.43(+2.66%)
Mar 31, 2021 53.31 54.12 52.77 53.70 0 +0.41(+0.77%)
Mar 30, 2021 52.74 53.96 52.52 53.29 0 +0.01(+0.02%)
Mar 29, 2021 54.43 55.03 53.02 53.28 0 -1.75(-3.18%)
Mar 26, 2021 55.07 55.36 53.72 55.03 0 +1.37(+2.55%)
Mar 25, 2021 51.81 53.80 50.51 53.66 0 +0.71(+1.34%)
Mar 24, 2021 53.59 54.79 52.83 52.95 0 +0.83(+1.59%)
Mar 23, 2021 53.73 54.64 51.79 52.12 0 -3.46(-6.23%)
Mar 22, 2021 56.28 56.28 54.87 55.58 0 -0.81(-1.44%)
Mar 19, 2021 56.73 57.78 55.51 56.39 0 -0.28(-0.49%)
Mar 18, 2021 59.92 59.99 56.20 56.67 0 -3.50(-5.82%)
Mar 17, 2021 59.08 60.37 58.74 60.17 0 +0.45(+0.75%)
Mar 16, 2021 61.05 61.06 59.14 59.72 0 -2.46(-3.96%)
Mar 15, 2021 62.58 63.00 61.40 62.18 0 -0.45(-0.72%)
Mar 12, 2021 62.85 63.40 61.64 62.63 0 -0.01(-0.02%)
Mar 11, 2021 64.22 64.86 62.58 62.64 0 -1.25(-1.96%)
Mar 10, 2021 60.46 64.08 60.36 63.89 0 +3.38(+5.59%)
Mar 09, 2021 62.67 62.74 60.46 60.51 0 -2.52(-4.00%)
Mar 08, 2021 62.34 63.77 60.89 63.03 0 +1.18(+1.91%)
Mar 05, 2021 59.67 61.95 57.52 61.85 0 +3.85(+6.64%)
Mar 04, 2021 57.80 59.26 55.95 58.00 0 +0.91(+1.59%)
Mar 03, 2021 57.53 58.50 57.07 57.09 0 +0.25(+0.44%)
Mar 02, 2021 58.73 59.48 56.82 56.84 0 -2.03(-3.45%)
Mar 01, 2021 57.48 58.87 57.15 58.87 0 +3.09(+5.54%)
Feb 26, 2021 55.45 56.53 53.16 55.78 0 -0.86(-1.52%)
Feb 25, 2021 57.98 58.63 56.28 56.64 0 -0.44(-0.77%)
Feb 24, 2021 54.15 57.15 54.07 57.08 0 +3.54(+6.61%)
Feb 23, 2021 53.90 53.91 50.51 53.54 0 -0.51(-0.94%)
Feb 22, 2021 52.03 55.19 52.02 54.05 0 +2.08(+4.00%)
Feb 19, 2021 51.19 52.66 51.19 51.97 0 +0.99(+1.94%)
Feb 18, 2021 52.76 52.76 50.76 50.98 0 -2.23(-4.19%)
Feb 17, 2021 53.48 53.48 51.99 53.21 0 -0.09(-0.17%)
Feb 16, 2021 53.20 54.18 53.00 53.30 0 +1.21(+2.32%)
Feb 12, 2021 52.09 52.09 52.09 0 +0.96(+1.88%)
Feb 11, 2021 52.07 52.32 50.12 51.13 0 -1.54(-2.92%)
Feb 10, 2021 51.85 52.76 51.11 52.67 0 +1.07(+2.07%)
Feb 09, 2021 52.10 52.20 50.73 51.60 0 -0.98(-1.86%)
Feb 08, 2021 51.51 52.68 51.51 52.58 0 +1.57(+3.08%)
Feb 05, 2021 51.88 52.21 50.75 51.01 0 +0.08(+0.16%)
Feb 04, 2021 50.24 50.96 49.02 50.93 0 +1.08(+2.17%)
Feb 03, 2021 48.02 49.87 48.00 49.85 0 +2.30(+4.84%)
Feb 02, 2021 48.58 49.07 47.54 47.55 0 +0.28(+0.59%)
Feb 01, 2021 47.35 47.75 45.97 47.27 0 +0.50(+1.07%)
Jan 29, 2021 47.02 48.15 46.15 46.77 0 -0.54(-1.14%)
Jan 28, 2021 47.21 48.11 46.36 47.31 0 +0.68(+1.46%)
Jan 27, 2021 46.28 49.02 45.46 46.63 0 -0.54(-1.14%)
Jan 26, 2021 48.78 49.21 47.16 47.17 0 -0.93(-1.93%)
Jan 25, 2021 48.55 48.69 47.17 48.10 0 -1.70(-3.41%)
Jan 22, 2021 47.08 49.87 47.08 49.80 0 +0.71(+1.45%)
Jan 21, 2021 51.19 51.39 48.96 49.09 0 -2.35(-4.57%)
Jan 20, 2021 52.95 53.01 50.68 51.44 0 -0.81(-1.55%)
Jan 19, 2021 52.34 52.61 51.71 52.25 0 +0.18(+0.35%)
Jan 15, 2021 52.07 52.07 52.07 0 -2.33(-4.28%)
Jan 14, 2021 52.75 55.14 52.71 54.40 0 +2.02(+3.86%)
Jan 13, 2021 54.19 54.19 51.96 52.38 0 -1.36(-2.53%)
Jan 12, 2021 51.40 54.05 51.28 53.74 0 +3.16(+6.25%)
Jan 11, 2021 48.75 50.73 48.63 50.58 0 +0.21(+0.42%)
Jan 08, 2021 51.44 51.49 49.62 50.37 0 -0.48(-0.94%)
Jan 07, 2021 50.69 51.71 50.22 50.85 0 +0.90(+1.80%)
Jan 06, 2021 49.61 50.98 48.93 49.95 0 +1.69(+3.50%)
Jan 05, 2021 45.59 49.24 45.59 48.26 0 +3.35(+7.46%)
Jan 04, 2021 44.96 45.70 44.01 44.91 0 +0.58(+1.31%)
Dec 31, 2020 44.33 44.33 44.33 0 +0.17(+0.38%)
Dec 30, 2020 43.34 44.46 43.34 44.16 0 +0.83(+1.92%)
Dec 29, 2020 44.12 44.19 42.97 43.33 0 -0.42(-0.96%)
Dec 28, 2020 44.41 44.99 43.65 43.75 0 -0.40(-0.91%)
Dec 24, 2020 44.15 44.15 44.15 0 -0.66(-1.47%)
Dec 23, 2020 43.68 45.33 43.67 44.81 0 +1.47(+3.39%)
Dec 22, 2020 43.70 44.03 43.23 43.34 0 -0.42(-0.96%)
Dec 21, 2020 42.52 44.29 42.43 43.76 0 -1.13(-2.52%)
Dec 18, 2020 45.73 46.15 44.62 44.89 0 -1.10(-2.39%)
Dec 17, 2020 46.25 46.34 45.26 45.99 0 +0.02(+0.04%)
Dec 16, 2020 46.40 46.61 45.68 45.97 0 -0.49(-1.05%)
Dec 15, 2020 45.43 46.66 44.96 46.46 0 +1.58(+3.52%)
Dec 14, 2020 47.09 47.33 44.76 44.88 0 -1.35(-2.92%)
Dec 11, 2020 46.62 46.76 45.34 46.23 0 -0.80(-1.70%)
Dec 10, 2020 44.55 47.53 44.50 47.03 0 +1.87(+4.14%)
Dec 09, 2020 45.86 46.65 44.40 45.16 0 -0.31(-0.68%)
Dec 08, 2020 43.50 45.51 43.50 45.47 0 +1.26(+2.85%)
Dec 07, 2020 44.66 44.87 43.76 44.21 0 -1.06(-2.34%)
Dec 04, 2020 43.23 45.32 43.15 45.27 0 +3.11(+7.38%)
Dec 03, 2020 41.97 42.78 41.62 42.16 0 +0.32(+0.76%)
Dec 02, 2020 40.26 42.84 40.21 41.84 0 +1.12(+2.75%)
Dec 01, 2020 40.50 41.24 40.02 40.72 0 +1.41(+3.59%)
Nov 30, 2020 41.59 41.63 39.26 39.31 0 -2.70(-6.43%)
Nov 27, 2020 42.55 42.84 41.59 42.01 0 -0.90(-2.10%)
Nov 25, 2020 42.91 42.91 42.91 0 -0.34(-0.79%)
Nov 24, 2020 42.81 44.11 42.80 43.25 0 +1.96(+4.75%)
Nov 23, 2020 38.59 41.40 38.52 41.29 0 +3.60(+9.55%)
Nov 20, 2020 37.93 38.29 37.29 37.69 0 -0.48(-1.26%)
Nov 19, 2020 36.52 38.19 36.32 38.17 0 +1.31(+3.55%)
Nov 18, 2020 37.60 38.82 36.86 36.86 0 -0.41(-1.10%)
Nov 17, 2020 36.00 37.32 35.79 37.27 0 +0.50(+1.36%)
Nov 16, 2020 35.10 36.82 35.02 36.77 0 +3.02(+8.95%)
Nov 13, 2020 32.84 33.90 32.84 33.75 0 +1.20(+3.69%)
Nov 12, 2020 32.95 33.55 32.30 32.55 0 -1.05(-3.13%)
Nov 11, 2020 34.53 34.54 33.06 33.60 0 -0.59(-1.73%)
Nov 10, 2020 34.59 34.70 33.71 34.19 0 +0.04(+0.12%)
Nov 09, 2020 29.08 35.14 29.08 34.15 0 +5.39(+18.74%)
Nov 06, 2020 29.56 29.97 28.72 28.76 0 -0.79(-2.67%)
Nov 05, 2020 29.41 30.12 29.41 29.55 0 +0.19(+0.65%)
Nov 04, 2020 29.14 29.90 28.22 29.36 0 -0.16(-0.54%)
Nov 03, 2020 29.81 30.48 29.05 29.52 0 +0.38(+1.30%)
Nov 02, 2020 28.11 29.31 27.57 29.14 0 +1.41(+5.08%)
Oct 30, 2020 27.12 27.75 27.03 27.73 0 +0.66(+2.44%)
Oct 29, 2020 25.86 27.14 25.45 27.07 0 +0.77(+2.93%)
Oct 28, 2020 26.96 27.16 26.15 26.30 0 -1.75(-6.24%)
Oct 27, 2020 28.39 28.40 27.64 28.05 0 -0.45(-1.58%)
Oct 26, 2020 29.03 29.04 28.25 28.50 0 -1.03(-3.49%)
Oct 23, 2020 29.67 30.01 29.14 29.53 0 -0.04(-0.14%)
Oct 22, 2020 28.90 29.66 28.75 29.57 0 +0.82(+2.85%)
Oct 21, 2020 28.91 29.22 28.63 28.75 0 -0.38(-1.30%)
Oct 20, 2020 28.61 29.42 28.59 29.13 0 +0.90(+3.19%)
Oct 19, 2020 28.46 29.21 28.11 28.23 0 +0.04(+0.14%)
Oct 16, 2020 29.30 29.35 28.14 28.19 0 -1.41(-4.76%)
Oct 15, 2020 28.51 29.60 28.31 29.60 0 +0.47(+1.61%)
Oct 14, 2020 28.82 30.08 28.82 29.13 0 +0.40(+1.39%)
Oct 13, 2020 28.94 29.17 28.53 28.73 0 -0.58(-1.98%)
Oct 12, 2020 29.20 29.42 28.79 29.31 0 -0.17(-0.58%)
Oct 09, 2020 30.24 30.30 29.25 29.48 0 -0.57(-1.90%)
Oct 08, 2020 28.94 30.07 28.88 30.05 0 +1.52(+5.33%)
Oct 07, 2020 28.33 28.66 27.92 28.53 0 +0.27(+0.96%)
Oct 06, 2020 29.34 29.61 28.09 28.26 0 -0.47(-1.64%)
Oct 05, 2020 28.40 28.85 28.17 28.73 0 +0.84(+3.01%)
Oct 02, 2020 26.11 28.14 26.11 27.89 0 +0.82(+3.03%)
Oct 01, 2020 27.51 27.70 26.79 27.07 0 -0.77(-2.77%)
Sep 30, 2020 28.23 28.83 27.65 27.84 0 -0.21(-0.75%)
Sep 29, 2020 28.75 28.76 27.62 28.05 0 -0.82(-2.84%)
Sep 28, 2020 28.86 29.35 28.68 28.87 0 +0.79(+2.81%)
Sep 25, 2020 28.31 28.94 27.89 28.08 0 -0.56(-1.96%)
Sep 24, 2020 28.98 29.57 28.14 28.64 0 -0.88(-2.98%)
Sep 23, 2020 31.45 31.80 29.52 29.52 0 -1.98(-6.29%)
Sep 22, 2020 31.80 32.36 31.35 31.50 0 -0.15(-0.47%)
Sep 21, 2020 32.66 32.77 31.25 31.65 0 -2.36(-6.94%)
Sep 18, 2020 34.44 34.77 33.55 34.01 0 -0.48(-1.39%)
Sep 17, 2020 34.04 34.61 33.85 34.49 0 -0.21(-0.61%)
Sep 16, 2020 33.71 35.40 33.47 34.70 0 +1.24(+3.71%)
Sep 15, 2020 33.25 33.81 32.95 33.46 0 +0.36(+1.09%)
Sep 14, 2020 32.95 33.25 32.37 33.10 0 +0.34(+1.04%)
Sep 11, 2020 33.03 33.03 32.39 32.76 0 +0.01(+0.03%)
Sep 10, 2020 34.13 34.14 32.62 32.75 0 -1.25(-3.68%)
Sep 09, 2020 33.87 34.29 33.65 34.00 0 +0.49(+1.46%)
Sep 08, 2020 34.83 34.83 33.29 33.51 0 -2.05(-5.76%)
Sep 04, 2020 35.56 35.56 35.56 0 +0.30(+0.85%)
Sep 03, 2020 35.39 36.21 35.01 35.26 0 -0.12(-0.34%)
Sep 02, 2020 35.80 35.81 35.12 35.38 0 -0.53(-1.48%)
Sep 01, 2020 35.30 35.97 35.22 35.91 0 +0.20(+0.56%)
Aug 31, 2020 36.34 36.35 35.68 35.71 0 -0.67(-1.84%)
Aug 28, 2020 35.78 36.45 35.63 36.38 0 +0.80(+2.25%)
Aug 27, 2020 35.76 35.83 35.06 35.58 0 -0.07(-0.20%)
Aug 26, 2020 36.77 36.79 35.49 35.65 0 -1.11(-3.02%)
Aug 25, 2020 37.61 37.81 36.46 36.76 0 -0.57(-1.53%)
Aug 24, 2020 35.95 37.38 35.70 37.33 0 +1.71(+4.80%)
Aug 21, 2020 36.43 36.56 35.43 35.62 0 -1.27(-3.44%)
Aug 20, 2020 37.56 37.61 36.89 36.89 0 -1.32(-3.45%)
Aug 19, 2020 38.22 38.85 38.07 38.21 0 -0.08(-0.21%)
Aug 18, 2020 39.07 39.35 38.18 38.29 0 -0.85(-2.17%)
Aug 17, 2020 39.50 39.62 38.93 39.14 0 -0.45(-1.14%)
Aug 14, 2020 38.63 39.72 38.61 39.59 0 +0.22(+0.56%)
Aug 13, 2020 39.92 40.39 39.14 39.37 0 -1.02(-2.53%)
Aug 12, 2020 40.87 40.96 39.73 40.39 0 +0.31(+0.77%)
Aug 11, 2020 40.97 41.55 39.81 40.08 0 +0.42(+1.06%)
Aug 10, 2020 38.53 39.89 38.53 39.66 0 +1.44(+3.77%)
Aug 07, 2020 37.40 38.24 37.16 38.22 0 +0.42(+1.11%)
Aug 06, 2020 38.61 38.82 37.65 37.80 0 -0.99(-2.55%)
Aug 05, 2020 38.41 39.04 38.10 38.79 0 +1.39(+3.72%)
Aug 04, 2020 36.39 37.65 36.38 37.40 0 +1.04(+2.86%)
Aug 03, 2020 35.55 36.68 35.46 36.36 0 +0.75(+2.11%)
Jul 31, 2020 35.98 36.16 34.91 35.61 0 -0.77(-2.12%)
Jul 30, 2020 36.47 36.62 35.79 36.38 0 -1.03(-2.75%)
Jul 29, 2020 36.58 37.52 36.55 37.41 0 +0.94(+2.58%)
Jul 28, 2020 37.52 38.00 36.39 36.47 0 -1.46(-3.85%)
Jul 27, 2020 37.39 37.94 37.03 37.93 0 +0.56(+1.50%)
Jul 24, 2020 36.99 37.58 36.84 37.37 0 +0.28(+0.75%)
Jul 23, 2020 35.48 37.14 35.48 37.09 0 +1.61(+4.54%)
Jul 22, 2020 35.31 35.59 35.04 35.48 0 -0.39(-1.09%)
Jul 21, 2020 34.42 36.37 34.42 35.87 0 +2.31(+6.88%)
Jul 20, 2020 33.70 34.38 33.37 33.56 0 +0.09(+0.27%)
Jul 17, 2020 33.97 34.60 33.35 33.47 0 -0.52(-1.53%)
Jul 16, 2020 33.69 34.54 33.19 33.99 0 -0.33(-0.96%)
Jul 15, 2020 33.64 34.56 33.32 34.32 0 +1.52(+4.63%)
Jul 14, 2020 30.91 32.82 30.79 32.80 0 +1.63(+5.23%)
Jul 13, 2020 32.51 32.54 31.16 31.17 0 -0.93(-2.90%)
Jul 10, 2020 31.11 32.12 30.99 32.10 0 +0.87(+2.79%)
Jul 09, 2020 33.01 33.18 31.21 31.23 0 -1.73(-5.25%)
Jul 08, 2020 32.69 33.48 32.54 32.96 0 +0.23(+0.70%)
Jul 07, 2020 33.14 33.49 32.71 32.73 0 -1.03(-3.05%)
Jul 06, 2020 33.68 34.20 32.91 33.76 0 +1.03(+3.15%)
Jul 02, 2020 32.73 32.73 32.73 0 +0.32(+0.99%)
Jul 01, 2020 33.54 34.03 32.34 32.41 0 -0.97(-2.91%)
Jun 30, 2020 32.15 33.66 31.93 33.38 0 +0.81(+2.49%)
Jun 29, 2020 32.53 33.10 32.03 32.57 0 +0.58(+1.81%)
Jun 26, 2020 32.62 32.79 31.60 31.99 0 -1.16(-3.50%)
Jun 25, 2020 31.38 33.37 31.38 33.15 0 +1.10(+3.43%)
Jun 24, 2020 33.81 33.91 31.67 32.05 0 -2.76(-7.93%)
Jun 23, 2020 35.34 35.44 34.69 34.81 0 +0.02(+0.06%)
Jun 22, 2020 34.43 34.80 33.93 34.79 0 +0.18(+0.52%)
Jun 19, 2020 36.51 36.64 34.42 34.61 0 -0.81(-2.29%)
Jun 18, 2020 34.32 35.99 34.29 35.42 0 +0.28(+0.80%)
Jun 17, 2020 36.38 36.43 35.10 35.14 0 -1.51(-4.12%)
Jun 16, 2020 38.56 38.75 36.02 36.65 0 +0.77(+2.15%)
Jun 15, 2020 33.40 36.45 33.21 35.88 0 +0.09(+0.25%)
Jun 12, 2020 36.81 37.26 34.62 35.79 0 +1.73(+5.08%)
Jun 11, 2020 35.12 36.91 34.03 34.06 0 -5.62(-14.16%)
Jun 10, 2020 41.67 41.75 38.69 39.68 0 -3.18(-7.42%)
Jun 09, 2020 43.01 43.57 41.77 42.86 0 -3.41(-7.37%)
Jun 08, 2020 44.11 46.37 43.04 46.27 0 +4.98(+12.06%)
Jun 05, 2020 40.12 41.48 39.91 41.29 0 +4.71(+12.88%)
Jun 04, 2020 35.05 36.87 34.74 36.58 0 +1.38(+3.92%)
Jun 03, 2020 34.88 35.31 34.63 35.20 0 +1.09(+3.20%)
Jun 02, 2020 33.10 34.18 33.05 34.11 0 +1.35(+4.12%)
Jun 01, 2020 32.43 33.38 32.05 32.76 0 +0.31(+0.96%)
May 29, 2020 32.19 32.73 31.39 32.45 0 -0.48(-1.46%)
May 28, 2020 33.58 34.02 32.64 32.93 0 -0.30(-0.90%)
May 27, 2020 32.62 33.29 31.51 33.23 0 +1.27(+3.97%)
May 26, 2020 31.64 32.22 31.38 31.96 0 +1.60(+5.27%)
May 22, 2020 30.36 30.36 30.36 0 -0.65(-2.10%)
May 21, 2020 31.48 31.76 30.36 31.01 0 -0.33(-1.05%)
May 20, 2020 30.35 31.36 30.18 31.34 0 +1.87(+6.35%)
May 19, 2020 30.76 30.87 29.46 29.47 0 -1.49(-4.81%)
May 18, 2020 29.47 31.12 29.25 30.96 0 +3.43(+12.46%)
May 15, 2020 27.56 28.20 27.33 27.53 0 -0.23(-0.83%)
May 14, 2020 26.52 28.29 25.94 27.76 0 +0.40(+1.46%)
May 13, 2020 29.47 29.48 27.03 27.36 0 -2.55(-8.53%)
May 12, 2020 30.01 30.61 29.35 29.91 0 +0.00(+0.00%)
May 11, 2020 29.79 30.30 29.27 29.91 0 -0.47(-1.55%)
May 08, 2020 29.00 30.43 28.86 30.38 0 +2.06(+7.27%)
May 07, 2020 27.96 28.63 27.84 28.32 0 +1.16(+4.27%)
May 06, 2020 28.62 28.82 27.09 27.16 0 -1.34(-4.70%)
May 05, 2020 30.41 30.46 28.31 28.50 0 -0.48(-1.66%)
May 04, 2020 27.01 28.99 26.85 28.98 0 +1.14(+4.09%)
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.