PHLX Oil Service Sector Index (NQ: OSX )

33.99 USD -0.50 (-1.45%)
Streaming Delayed Price Updated: 1:15 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.