U.S. Markets closed

PHLX Oil Service Sector (^OSX)

Nasdaq GIDS 2.0 (Global Index Dissemination Services) - Nasdaq GIDS 2.0 (Global Index Dissemination Services) Delayed Price. Currency in USD
Add to watchlist
119.1703+1.0646 (+0.9014%)
At close: 5:15PM EDT
DateOpenHighLowClose*Adj Close**Volume
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-
Jul 25, 2017135.08137.22135.08135.52135.52-
Jul 24, 2017135.87135.92132.82133.69133.69-
Jul 21, 2017137.86138.86134.30134.85134.85-
Jul 20, 2017140.72141.21136.82137.95137.95-
Jul 19, 2017134.17140.65134.13140.01140.01-
Jul 18, 2017135.62135.84133.20134.21134.21-
Jul 17, 2017134.32135.98134.27134.69134.69-
Jul 14, 2017133.06134.94132.55134.47134.47-
Jul 13, 2017129.85132.90129.53132.79132.79-
Jul 12, 2017132.00132.74128.85129.89129.89-
Jul 11, 2017128.77131.00127.24130.02130.02-
Jul 10, 2017126.07129.32125.71128.75128.75-
Jul 07, 2017126.73127.35124.89126.75126.75-
Jul 06, 2017131.66132.40127.43127.76127.76-
Jul 05, 2017134.44134.50129.86130.86130.86-
Jul 03, 2017131.53136.01131.53135.07135.07-
Jun 30, 2017131.22131.98129.28130.80130.80-
Jun 29, 2017129.78132.65129.55130.49130.49-
Jun 28, 2017128.29131.04128.29129.02129.02-
Jun 27, 2017128.78130.38127.73127.97127.97-
Jun 26, 2017128.66129.65127.39128.26128.26-
Jun 23, 2017127.49128.39126.69127.94127.94-
Jun 22, 2017128.07129.35127.16127.17127.17-
Jun 21, 2017132.23132.23126.24127.68127.68-
Jun 20, 2017132.89132.89129.64132.19132.19-
Jun 19, 2017136.24136.71134.71135.32135.32-
Jun 16, 2017133.59136.20133.20136.19136.19-
Jun 15, 2017134.64136.36132.76133.38133.38-
Jun 14, 2017140.66140.66134.54136.03136.03-
Jun 13, 2017139.11142.21138.79141.53141.53-
Jun 12, 2017140.10142.15138.31138.95138.95-
Jun 09, 2017133.53140.12133.20138.19138.19-
Jun 08, 2017133.40135.03132.94133.30133.30-
Jun 07, 2017139.04140.00133.02133.80133.80-
Jun 06, 2017138.25140.62136.58140.14140.14-
Jun 05, 2017137.44139.69137.37138.96138.96-
Jun 02, 2017138.95138.95136.08138.35138.35-
Jun 01, 2017139.11141.83138.28140.12140.12-
May 31, 2017137.25138.94135.72138.66138.66-
May 30, 2017141.19141.28138.83139.02139.02-
May 26, 2017141.83142.96141.13142.11142.11-
May 25, 2017149.10151.10141.55141.70141.70-
May 24, 2017151.63152.04148.67149.75149.75-
May 23, 2017152.26152.35150.14151.69151.69-
May 22, 2017153.55154.28151.36152.17152.17-
May 19, 2017149.29153.23149.25152.45152.45-
May 18, 2017145.75149.12145.53148.39148.39-
May 17, 2017148.50149.02146.56146.94146.94-
May 16, 2017151.08151.49148.69149.96149.96-
May 15, 2017150.33152.44149.32150.28150.28-
May 12, 2017150.16150.25147.03147.46147.46-
May 11, 2017152.61153.20150.15150.30150.30-
May 10, 2017150.76153.30150.28151.69151.69-
May 09, 2017151.05151.08147.94149.31149.31-
May 08, 2017151.51152.40150.02150.82150.82-
May 05, 2017146.52151.85146.11151.65151.65-
May 04, 2017148.69148.69143.99146.14146.14-
May 03, 2017148.58150.42147.91149.83149.83-
May 02, 2017151.09152.04148.09148.97148.97-
May 01, 2017153.15153.52150.67150.78150.78-
Apr 28, 2017155.55155.96153.37153.42153.42-
Apr 27, 2017157.39157.39150.48154.07154.07-
Apr 26, 2017157.61162.10157.61159.05159.05-
Apr 25, 2017157.71158.99157.08158.77158.77-
Apr 24, 2017158.59158.60157.07157.27157.27-
Apr 21, 2017158.82158.84155.69157.02157.02-
Apr 20, 2017159.68161.07158.98159.21159.21-
Apr 19, 2017164.06164.26158.52158.93158.93-
Apr 18, 2017163.27165.00161.86163.29163.29-
Apr 17, 2017164.41165.19163.53164.62164.62-
Apr 13, 2017168.25168.25163.87164.32164.32-
Apr 12, 2017171.23172.81167.82168.55168.55-
Apr 11, 2017171.66171.73168.80171.55171.55-
Apr 10, 2017169.75172.01169.37171.51171.51-
Apr 07, 2017170.90171.22168.19168.58168.58-
Apr 06, 2017169.41171.17169.08170.65170.65-
Apr 05, 2017170.49173.88168.13168.49168.49-
Apr 04, 2017167.91169.26166.51169.23169.23-
Apr 03, 2017170.22170.78166.87167.94167.94-
Mar 31, 2017168.19170.38168.05169.76169.76-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...