Advertisement
U.S. markets closed

PHLX Oil Service Sector (^OSX)

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
91.14+0.40 (+0.45%)
At close: 05:15PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202491.5192.0491.1091.1491.14-
Mar 27, 202489.6790.7589.6790.7390.73-
Mar 26, 202491.0791.2589.6189.6589.65-
Mar 25, 202490.0991.4990.0790.7390.73-
Mar 22, 202490.4790.8489.4889.6489.64-
Mar 21, 202489.8190.4989.6390.2790.27-
Mar 20, 202488.6790.3188.5489.8389.83-
Mar 19, 202487.4989.5087.4489.4389.43-
Mar 18, 202487.6987.9887.0287.5587.55-
Mar 15, 202486.9388.4086.9387.4987.49-
Mar 14, 202486.7387.5986.3087.1287.12-
Mar 13, 202485.5986.8385.4686.4086.40-
Mar 12, 202485.2085.2084.1384.8084.80-
Mar 11, 202483.1184.7482.7784.7184.71-
Mar 08, 202483.7984.1082.6283.4083.40-
Mar 07, 202482.1583.7682.1283.5483.54-
Mar 06, 202482.1882.9681.5181.9581.95-
Mar 05, 202480.8681.8880.7881.3981.39-
Mar 04, 202482.3282.4681.1181.2781.27-
Mar 01, 202481.1382.7081.1382.1282.12-
Feb 29, 202481.4682.3279.4479.9579.95-
Feb 28, 202480.5681.4579.9380.4080.40-
Feb 27, 202480.9581.2380.3280.8880.88-
Feb 26, 202480.1281.0179.8780.4080.40-
Feb 23, 202480.1981.0879.5080.6680.66-
Feb 22, 202480.6581.8280.6081.5281.52-
Feb 21, 202480.4481.6180.2781.1081.10-
Feb 20, 202480.3080.9979.6280.1980.19-
Feb 16, 202481.1081.7480.1081.0181.01-
Feb 15, 202478.5981.3578.5981.0881.08-
Feb 14, 202478.6479.1177.8478.4178.41-
Feb 13, 202479.0379.2977.2977.9177.91-
Feb 12, 202479.1880.2579.1879.6679.66-
Feb 09, 202479.3579.6678.3978.8578.85-
Feb 08, 202478.6179.8878.5979.6379.63-
Feb 07, 202479.2179.6378.1978.6778.67-
Feb 06, 202478.2679.2377.6678.7178.71-
Feb 05, 202477.3677.7376.3177.1977.19-
Feb 02, 202480.0580.1477.9778.0078.00-
Feb 01, 202481.3681.7779.6580.5180.51-
Jan 31, 202482.8482.8980.5780.7080.70-
Jan 30, 202482.0983.1879.8582.6082.60-
Jan 29, 202483.7584.2582.9284.2284.22-
Jan 26, 202483.5084.7983.1684.1584.15-
Jan 25, 202483.6083.7281.8283.5383.53-
Jan 24, 202480.9382.8880.5582.6082.60-
Jan 23, 202479.7781.3179.6280.1380.13-
Jan 22, 202478.3780.2778.1779.7279.72-
Jan 19, 202478.0678.5677.5578.3578.35-
Jan 18, 202476.9078.1576.7177.8777.87-
Jan 17, 202476.4077.7175.8076.9076.90-
Jan 16, 202479.0179.1377.3277.4377.43-
Jan 12, 202479.9580.1278.5279.3979.39-
Jan 11, 202478.3678.4377.3878.2778.27-
Jan 10, 202478.8278.9977.7678.1378.13-
Jan 09, 202480.8380.8378.7979.2079.20-
Jan 08, 202480.6781.1479.2781.1481.14-
Jan 05, 202482.3983.3082.3382.8982.89-
Jan 04, 202484.2184.5981.8081.9381.93-
Jan 03, 202483.1684.8282.7483.7483.74-
Jan 02, 202484.4085.1683.1783.4683.46-
Dec 29, 202384.8984.9383.7683.8883.88-
Dec 28, 202385.3885.8984.7584.8484.84-
Dec 27, 202386.6387.1085.9586.0786.07-
Dec 26, 202386.2987.2685.8386.8586.85-
Dec 22, 202385.7186.2784.7085.0585.05-
Dec 21, 202384.7785.1784.3585.1585.15-
Dec 20, 202385.2986.6984.4684.4984.49-
Dec 19, 202384.0285.1983.7985.1785.17-
Dec 18, 202384.7185.2383.4583.5283.52-
Dec 15, 202383.1883.3581.9783.0383.03-
Dec 14, 202381.3783.2181.2883.1383.13-
Dec 13, 202378.1279.7577.4179.6279.62-
Dec 12, 202377.7078.4077.1477.7877.78-
Dec 11, 202378.8979.8478.5878.8878.88-
Dec 08, 202378.5479.6578.5079.0179.01-
Dec 07, 202378.5178.6877.3377.8777.87-
Dec 06, 202379.8880.7778.0978.1278.12-
Dec 05, 202382.3882.3880.5280.5280.52-
Dec 04, 202382.1482.6881.4382.4382.43-
Dec 01, 202381.6883.8281.4582.7382.73-
Nov 30, 202382.7484.3181.2681.9381.93-
Nov 29, 202382.9783.0781.5481.8981.89-
Nov 28, 202383.3683.4382.4082.5282.52-
Nov 27, 202383.1883.3282.3682.9882.98-
Nov 24, 202383.1384.4283.1383.5683.56-
Nov 22, 202381.1883.2480.7383.0083.00-
Nov 21, 202383.4883.6582.8083.1083.10-
Nov 20, 202385.0885.2384.1184.1784.17-
Nov 17, 202383.2284.5683.1884.1884.18-
Nov 16, 202384.6084.8981.3482.3982.39-
Nov 15, 202386.4087.3085.3985.4685.46-
Nov 14, 202385.5986.7885.2686.6586.65-
Nov 13, 202384.3185.2083.8684.8684.86-
Nov 10, 202384.2784.7683.7184.4484.44-
Nov 09, 202384.2884.6783.3883.4383.43-
Nov 08, 202383.7384.6883.2083.6283.62-
Nov 07, 202385.9485.9883.9084.0884.08-
Nov 06, 202389.8089.8287.2787.4587.45-
Nov 03, 202389.7390.3988.6789.0889.08-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...