Advertisement
Advertisement
U.S. Markets open in 9 hrs 7 mins
Advertisement
Advertisement
Advertisement
Advertisement

PHLX Oil Service Sector (^OSX)

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
68.25+2.56 (+3.90%)
At close: 05:15PM EDT
Advertisement
Advertisement
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 2022------
Aug 11, 202267.3268.8367.1768.2568.25-
Aug 10, 202265.5366.2663.7965.6965.69-
Aug 09, 202265.7566.5264.8265.4065.40-
Aug 08, 202264.2265.0163.9064.6364.63-
Aug 05, 202262.0565.6461.7864.0464.04-
Aug 04, 202265.4965.6362.5862.7262.72-
Aug 03, 202268.0268.0865.0565.8365.83-
Aug 02, 202266.6568.4966.6067.3967.39-
Aug 01, 202266.5766.8564.8666.3666.36-
Jul 29, 202266.7668.3366.1268.1568.15-
Jul 28, 202266.5866.6663.9065.4565.45-
Jul 27, 202264.0166.2563.4566.0066.00-
Jul 26, 202264.5065.4163.1163.4463.44-
Jul 25, 202261.5863.7860.8163.7763.77-
Jul 22, 202261.2762.6660.0960.5360.53-
Jul 21, 202260.9961.3459.3660.9760.97-
Jul 20, 202262.1263.3461.5263.2163.21-
Jul 19, 202261.1063.3961.0963.2263.22-
Jul 18, 202260.9061.9460.6261.1161.11-
Jul 15, 202259.2459.2457.4458.9758.97-
Jul 14, 202257.4558.1156.3957.6057.60-
Jul 13, 202259.1761.1559.1659.7659.76-
Jul 12, 202260.6361.1059.4659.9759.97-
Jul 11, 202262.8063.4261.8062.3762.37-
Jul 08, 202264.9764.9763.3564.1564.15-
Jul 07, 202262.9964.5462.9363.7963.79-
Jul 06, 202261.0562.2258.3260.7260.72-
Jul 05, 202264.1064.1160.4361.8261.82-
Jul 01, 202266.6166.7763.2966.0766.07-
Jun 30, 202266.8067.8165.4366.2966.29-
Jun 29, 202269.8770.1467.2067.8167.81-
Jun 28, 202269.2870.4168.3269.1369.13-
Jun 27, 202266.4568.0865.4767.9067.90-
Jun 24, 202263.3765.8762.6865.2365.23-
Jun 23, 202265.8965.9161.4762.3962.39-
Jun 22, 202265.3366.6964.3065.5165.51-
Jun 21, 202268.1770.3667.4769.1269.12-
Jun 17, 202269.3870.0365.6765.9765.97-
Jun 16, 202271.1471.9368.7569.1469.14-
Jun 15, 202274.8675.7472.1973.4373.43-
Jun 14, 202278.2678.2973.3974.6074.60-
Jun 13, 202279.0179.4474.8276.4276.42-
Jun 10, 202282.7484.1280.2782.2382.23-
Jun 09, 202286.2386.4884.6184.6584.65-
Jun 08, 202288.6889.4487.0687.8887.88-
Jun 07, 202285.3788.5184.7988.3788.37-
Jun 06, 202285.6486.1484.4785.5785.57-
Jun 03, 202283.2584.8282.2284.8084.80-
Jun 02, 202282.9584.1082.2982.9282.92-
Jun 01, 202282.9484.1981.8283.5683.56-
May 31, 202284.0985.5580.4981.8481.84-
May 27, 202280.9483.2880.8783.1883.18-
May 26, 202280.7382.1780.2881.5281.52-
May 25, 202278.1979.8178.1879.5879.58-
May 24, 202276.8378.4475.6378.0978.09-
May 23, 202275.4078.2174.5777.9977.99-
May 20, 202275.3675.9473.1274.3874.38-
May 19, 202272.4675.5072.4474.3274.32-
May 18, 202277.7577.9673.3074.4074.40-
May 17, 202277.0678.0176.4476.9176.91-
May 16, 202273.7776.5273.7775.9475.94-
May 13, 202271.6173.7971.6173.3873.38-
May 12, 202269.9870.1567.7270.1270.12-
May 11, 202271.4873.9070.2170.3770.37-
May 10, 202270.6972.3068.3869.9769.97-
May 09, 202275.6275.6869.2469.4669.46-
May 06, 202278.7378.7876.3677.9177.91-
May 05, 202280.8080.8475.0677.6277.62-
May 04, 202277.9880.4476.4180.1680.16-
May 03, 202274.3776.7474.2476.2476.24-
May 02, 202273.4275.1072.4474.1074.10-
Apr 29, 202277.6177.8573.6174.1374.13-
Apr 28, 202275.6877.9472.7777.0577.05-
Apr 27, 202275.0876.0273.6375.1875.18-
Apr 26, 202275.0277.0473.8774.2474.24-
Apr 25, 202275.4175.6871.4674.6674.66-
Apr 22, 202280.4982.8478.5178.9178.91-
Apr 21, 202285.1986.0280.5081.2381.23-
Apr 20, 202286.1186.2382.9484.4584.45-
Apr 19, 202286.2287.9584.9985.8185.81-
Apr 18, 202286.5288.4585.3887.0687.06-
Apr 14, 202284.0685.9183.6285.4585.45-
Apr 13, 202283.5484.1581.9384.0084.00-
Apr 12, 202281.4583.7981.4582.0682.06-
Apr 11, 202280.8781.1779.8879.9679.96-
Apr 08, 202280.4582.6480.3082.2782.27-
Apr 07, 202279.7380.0477.0479.5879.58-
Apr 06, 202280.6080.7578.4679.0079.00-
Apr 05, 202282.2783.3879.3179.5079.50-
Apr 04, 202282.3583.6080.6182.0282.02-
Apr 01, 202279.9682.2879.9681.7281.72-
Mar 31, 202279.6282.2279.6279.9679.96-
Mar 30, 202281.6082.5580.3380.8180.81-
Mar 29, 202276.6680.4675.3480.2780.27-
Mar 28, 202281.4181.4178.2178.9378.93-
Mar 25, 202278.6082.6878.4882.5782.57-
Mar 24, 202278.8280.0178.4878.8578.85-
Mar 23, 202279.0680.0178.1878.6478.64-
Mar 22, 202277.9879.0176.6977.5577.55-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement