^OSX - PHLX Oil Service Sector

Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 2017133.49134.45132.73132.74132.74-
Dec 13, 2017136.84137.38134.04134.55134.55-
Dec 12, 2017136.89138.20136.36136.70136.70-
Dec 11, 2017134.36136.50134.14136.05136.05-
Dec 08, 2017134.00134.72133.09134.10134.10-
Dec 07, 2017132.12133.09131.69132.65132.65-
Dec 06, 2017134.54134.54131.06132.11132.11-
Dec 05, 2017137.56138.12135.59135.85135.85-
Dec 04, 2017137.91141.14137.59137.66137.66-
Dec 01, 2017134.68138.39134.68137.90137.90-
Nov 30, 2017132.08135.84132.08133.55133.55-
Nov 29, 2017130.73132.21129.66131.15131.15-
Nov 28, 2017129.63130.75128.99130.52130.52-
Nov 27, 2017130.81131.00129.18129.76129.76-
Nov 24, 2017132.45132.74131.43131.64131.64-
Nov 22, 2017131.56132.05131.21131.56131.56-
Nov 21, 2017131.03131.84129.68130.19130.19-
Nov 20, 2017130.95130.95129.57130.46130.46-
Nov 17, 2017130.10131.91129.60131.31131.31-
Nov 16, 2017130.38130.78128.85129.53129.53-
Nov 15, 2017130.86131.18128.87130.42130.42-
Nov 14, 2017137.06137.38132.69132.82132.82-
Nov 13, 2017140.12140.12137.87138.12138.12-
Nov 10, 2017142.03142.86140.01140.98140.98-
Nov 09, 2017140.21142.69140.20142.21142.21-
Nov 08, 2017140.22142.64139.50141.12141.12-
Nov 07, 2017141.29141.96139.97140.58140.58-
Nov 06, 2017135.37141.21135.37140.94140.94-
Nov 03, 2017133.08135.27132.06134.88134.88-
Nov 02, 2017133.67135.05131.80132.89132.89-
Nov 01, 2017134.06136.65132.64133.52133.52-
Oct 31, 2017131.01132.84130.58132.38132.38-
Oct 30, 2017128.42131.52128.34131.32131.32-
Oct 27, 2017127.16128.68125.49128.32128.32-
Oct 26, 2017130.07130.38126.44127.61127.61-
Oct 25, 2017130.37130.44128.20129.84129.84-
Oct 24, 2017130.43131.51129.61130.26130.26-
Oct 23, 2017131.81132.37129.36129.56129.56-
Oct 20, 2017133.19133.21130.78131.71131.71-
Oct 19, 2017132.95135.10131.99132.86132.86-
Oct 18, 2017136.92137.60134.39134.49134.49-
Oct 17, 2017138.28138.73136.33137.32137.32-
Oct 16, 2017139.16140.00138.11138.32138.32-
Oct 13, 2017138.18140.36138.01138.09138.09-
Oct 12, 2017137.88137.91136.04136.95136.95-
Oct 11, 2017138.86139.29137.08138.81138.81-
Oct 10, 2017140.40141.90138.74138.84138.84-
Oct 09, 2017138.70139.77138.30138.97138.97-
Oct 06, 2017138.63139.46137.21138.33138.33-
Oct 05, 2017139.42140.81139.15140.25140.25-
Oct 04, 2017138.97140.12138.26138.95138.95-
Oct 03, 2017140.07140.08138.50138.97138.97-
Oct 02, 2017139.94140.63138.85140.33140.33-
Sep 29, 2017141.60142.35140.30142.17142.17-
Sep 28, 2017142.42143.53140.85141.56141.56-
Sep 27, 2017141.01141.84139.61141.73141.73-
Sep 26, 2017139.20140.79138.62140.61140.61-
Sep 25, 2017137.03140.95137.03139.95139.95-
Sep 22, 2017134.30136.41134.29136.24136.24-
Sep 21, 2017135.87135.89133.86134.50134.50-
Sep 20, 2017134.59137.05134.57136.35136.35-
Sep 19, 2017135.20135.33133.12134.01134.01-
Sep 18, 2017133.57135.64133.22134.87134.87-
Sep 15, 2017133.48133.97131.83133.85133.85-
Sep 14, 2017133.51135.78132.76133.41133.41-
Sep 13, 2017129.81134.01129.81132.47132.47-
Sep 12, 2017126.68130.59126.48129.52129.52-
Sep 11, 2017125.07126.91124.51126.58126.58-
Sep 08, 2017126.73126.81123.69124.84124.84-
Sep 07, 2017127.17127.61125.52127.16127.16-
Sep 06, 2017125.86127.96125.75127.22127.22-
Sep 05, 2017123.75125.72123.75125.13125.13-
Sep 01, 2017120.79123.06119.92122.46122.46-
Aug 31, 2017120.74121.30119.79120.62120.62-
Aug 30, 2017120.75120.75119.00119.85119.85-
Aug 29, 2017119.72121.26119.09121.16121.16-
Aug 28, 2017122.02122.50119.16120.48120.48-
Aug 25, 2017120.32122.54120.28121.97121.97-
Aug 24, 2017119.69120.60119.15119.76119.76-
Aug 23, 2017118.59121.05118.31120.27120.27-
Aug 22, 2017118.64119.57118.59119.17119.17-
Aug 21, 2017119.05119.37118.06118.11118.11-
Aug 18, 2017117.75120.58117.40119.42119.42-
Aug 17, 2017118.67119.62117.70117.79117.79-
Aug 16, 2017121.14121.41118.64119.05119.05-
Aug 15, 2017122.43122.46119.41120.97120.97-
Aug 14, 2017123.25124.17122.40123.12123.12-
Aug 11, 2017122.76124.45122.63123.08123.08-
Aug 10, 2017126.47126.89123.28123.55123.55-
Aug 09, 2017128.05128.42125.06126.13126.13-
Aug 08, 2017129.42130.58126.98127.64127.64-
Aug 07, 2017132.61132.66130.04130.08130.08-
Aug 04, 2017133.79134.72132.75133.64133.64-
Aug 03, 2017133.71136.47132.74133.66133.66-
Aug 02, 2017132.47134.63130.82133.75133.75-
Aug 01, 2017133.94134.03131.23133.24133.24-
Jul 31, 2017134.69135.44132.16134.36134.36-
Jul 28, 2017134.51139.21134.28134.88134.88-
Jul 27, 2017134.99135.19132.50135.15135.15-
Jul 26, 2017136.82136.99133.45134.80134.80-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...