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 )

86.37 +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 (%)
Jun 28, 2013 252.93 254.84 251.95 252.87 0 -0.55(-0.22%)
Jun 27, 2013 252.97 254.38 252.43 253.42 0 +1.28(+0.51%)
Jun 26, 2013 251.90 253.20 250.29 252.14 0 +0.94(+0.37%)
Jun 25, 2013 248.31 252.02 248.30 251.19 0 +3.27(+1.32%)
Jun 24, 2013 250.87 250.87 243.75 247.92 0 -3.29(-1.31%)
Jun 21, 2013 251.38 252.89 248.60 251.21 0 -0.14(-0.05%)
Jun 20, 2013 256.49 256.50 250.55 251.35 0 -5.69(-2.21%)
Jun 19, 2013 259.45 260.62 257.01 257.04 0 -2.42(-0.93%)
Jun 18, 2013 257.68 260.59 257.67 259.46 0 +1.85(+0.72%)
Jun 17, 2013 253.87 258.74 253.84 257.61 0 +4.45(+1.76%)
Jun 14, 2013 255.15 256.04 252.70 253.16 0 -1.85(-0.72%)
Jun 13, 2013 250.27 255.29 250.24 255.01 0 +4.85(+1.94%)
Jun 12, 2013 253.57 254.42 249.84 250.16 0 -2.40(-0.95%)
Jun 11, 2013 256.64 256.64 252.38 252.55 0 -4.38(-1.70%)
Jun 10, 2013 258.31 258.77 255.77 256.93 0 -0.92(-0.36%)
Jun 07, 2013 255.63 257.99 254.65 257.85 0 +2.82(+1.11%)
Jun 06, 2013 252.38 255.34 251.75 255.02 0 +2.50(+0.99%)
Jun 05, 2013 253.54 255.28 252.36 252.52 0 -1.32(-0.52%)
Jun 04, 2013 254.99 256.40 252.60 253.84 0 -1.20(-0.47%)
Jun 03, 2013 254.14 255.51 252.32 255.04 0 +1.34(+0.53%)
May 31, 2013 257.93 257.93 253.70 253.70 0 -5.33(-2.06%)
May 30, 2013 259.85 260.00 257.46 259.02 0 -1.48(-0.57%)
May 29, 2013 260.80 261.28 258.56 260.50 0 -0.96(-0.37%)
May 28, 2013 260.17 263.80 260.15 261.46 0 +2.09(+0.81%)
May 24, 2013 259.37 259.37 259.37 0 -0.40(-0.15%)
May 23, 2013 260.09 260.09 255.38 259.77 0 -0.85(-0.33%)
May 22, 2013 265.69 267.36 259.18 260.62 0 -5.22(-1.96%)
May 21, 2013 266.57 268.15 264.64 265.84 0 -0.85(-0.32%)
May 20, 2013 263.75 266.99 263.73 266.69 0 +2.48(+0.94%)
May 17, 2013 259.81 264.93 259.75 264.21 0 +4.84(+1.87%)
May 16, 2013 259.45 261.29 258.89 259.36 0 -0.28(-0.11%)
May 15, 2013 259.15 260.32 256.86 259.64 0 +0.60(+0.23%)
May 13, 2013 259.08 259.47 257.46 259.04 0 -0.65(-0.25%)
May 10, 2013 259.33 259.77 257.18 259.69 0 -0.60(-0.23%)
May 09, 2013 260.63 261.26 258.44 260.29 0 -0.60(-0.23%)
May 08, 2013 259.74 260.93 258.76 260.89 0 +1.19(+0.46%)
May 07, 2013 258.14 261.02 257.35 259.70 0 +2.08(+0.81%)
May 06, 2013 256.16 258.42 255.86 257.62 0 +1.75(+0.69%)
May 03, 2013 251.16 256.66 250.74 255.87 0 +5.12(+2.04%)
May 02, 2013 247.47 251.44 246.78 250.74 0 +3.84(+1.56%)
May 01, 2013 249.06 249.07 245.23 246.90 0 -2.52(-1.01%)
Apr 30, 2013 247.51 249.44 245.62 249.42 0 +1.84(+0.74%)
Apr 29, 2013 246.25 248.47 244.47 247.59 0 +2.37(+0.97%)
Apr 26, 2013 245.91 246.15 243.00 245.22 0 -1.02(-0.42%)
Apr 25, 2013 247.58 248.80 244.98 246.24 0 -0.79(-0.32%)
Apr 24, 2013 242.58 249.06 242.55 247.03 0 +5.34(+2.21%)
Apr 23, 2013 239.69 241.77 238.28 241.69 0 +2.43(+1.02%)
Apr 22, 2013 236.96 239.91 235.66 239.26 0 +3.05(+1.29%)
Apr 19, 2013 237.36 240.08 234.34 236.21 0 -1.11(-0.47%)
Apr 18, 2013 235.43 239.15 232.69 237.31 0 +2.71(+1.16%)
Apr 17, 2013 241.34 241.36 233.51 234.60 0 -7.73(-3.19%)
Apr 16, 2013 239.87 242.50 238.28 242.33 0 +3.67(+1.54%)
Apr 15, 2013 249.06 249.06 238.30 238.66 0 -10.76(-4.31%)
Apr 12, 2013 252.90 252.91 247.38 249.42 0 -4.27(-1.68%)
Apr 11, 2013 253.07 254.40 250.93 253.69 0 +1.08(+0.43%)
Apr 10, 2013 249.39 253.27 249.29 252.62 0 +3.62(+1.45%)
Apr 09, 2013 247.96 249.62 246.57 249.00 0 +1.14(+0.46%)
Apr 08, 2013 246.31 248.22 246.15 247.86 0 +9.53(+4.00%)
Apr 05, 2013 235.61 238.51 232.15 238.33 0 +2.15(+0.91%)
Apr 04, 2013 235.95 236.71 233.76 236.19 0 +0.07(+0.03%)
Apr 03, 2013 241.53 242.06 234.78 236.12 0 -5.29(-2.19%)
Apr 02, 2013 242.57 243.80 240.60 241.40 0 -0.68(-0.28%)
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.