^OSX - PHLX Oil Service Sector

Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 2018150.8400152.1700149.0300151.1900151.1900-
Jul 17, 2018151.8900152.1300150.0400151.5300151.5300-
Jul 16, 2018153.0400153.6000150.5300152.6900152.6900-
Jul 13, 2018154.8600156.4300154.4200155.3500155.3500-
Jul 12, 2018156.3200156.5800153.2100154.5000154.5000-
Jul 11, 2018157.7200159.4800154.5800155.4400155.4400-
Jul 10, 2018159.3200161.7300158.2100159.7700159.7700-
Jul 09, 2018155.4900158.7500155.4900158.0600158.0600-
Jul 06, 2018150.5500154.5800149.9400154.2500154.2500-
Jul 05, 2018152.4300153.2000151.3900151.6900151.6900-
Jul 03, 2018152.4700154.5100150.8600151.4300151.4300-
Jul 02, 2018153.6700153.7400149.4200150.2200150.2200-
Jun 29, 2018155.0800156.9200154.7900154.8700154.8700-
Jun 28, 2018155.0300155.6900153.6000154.8100154.8100-
Jun 27, 2018152.7400157.9900152.7400155.3100155.3100-
Jun 26, 2018148.6500151.5400147.3300150.9200150.9200-
Jun 25, 2018152.6700152.8500147.9800148.6400148.6400-
Jun 22, 2018150.2300155.8500150.2300153.1500153.1500-
Jun 21, 2018150.0200150.2100147.1700147.7600147.7600-
Jun 20, 2018151.2500151.7000149.1200151.2500151.2500-
Jun 19, 2018149.0000150.6400148.5600150.4800150.4800-
Jun 18, 2018149.5100152.3500149.3900151.3300151.3300-
Jun 15, 2018153.5400153.5600149.0000150.2800150.2800-
Jun 14, 2018155.2500155.3800153.3200154.1900154.1900-
Jun 13, 2018154.3300155.2200153.1600154.3100154.3100-
Jun 12, 2018156.6400157.4500154.4100155.0300155.0300-
Jun 11, 2018157.1200157.6200155.9400156.6700156.6700-
Jun 08, 2018159.9900160.1100156.6200157.4900157.4900-
Jun 07, 2018157.8400160.8200157.6800159.7100159.7100-
Jun 06, 2018155.6200156.8000154.7200156.2400156.2400-
Jun 05, 2018153.2100155.9300153.1400155.0800155.0800-
Jun 04, 2018155.8200156.3200153.0600154.0700154.0700-
Jun 01, 2018155.8000157.5200154.2000155.3000155.3000-
May 31, 2018156.7500158.0500154.4900155.1600155.1600-
May 30, 2018156.8500160.8100156.8200159.7500159.7500-
May 29, 2018153.9000156.3400153.1300155.7000155.7000-
May 25, 2018160.5100160.5100154.3300156.0700156.0700-
May 24, 2018163.1600164.2600162.1900163.0400163.0400-
May 23, 2018165.3900166.1600163.3600165.7000165.7000-
May 22, 2018170.1300172.3200166.0000166.9300166.9300-
May 21, 2018169.8800170.2700168.0000170.1800170.1800-
May 18, 2018169.3300169.9000167.9900168.8800168.8800-
May 17, 2018167.5800171.8100167.5600169.2300169.2300-
May 16, 2018164.6300167.2300164.4900166.7200166.7200-
May 15, 2018162.9000164.5700161.4700164.5100164.5100-
May 14, 2018162.4600164.0100162.3800163.0800163.0800-
May 11, 2018163.3400163.6900161.3200161.6600161.6600-
May 10, 2018163.0500163.6700161.0700162.9300162.9300-
May 09, 2018161.8400165.2400161.8300162.5700162.5700-
May 08, 2018156.6900159.0400153.9000159.0200159.0200-
May 07, 2018157.2700160.4700156.5100156.7300156.7300-
May 04, 2018153.3800156.8800152.9200155.9100155.9100-
May 03, 2018154.9500155.1000151.6200153.7500153.7500-
May 02, 2018153.3900156.6600153.2300155.0300155.0300-
May 01, 2018154.4400154.8100152.0200153.8000153.8000-
Apr 30, 2018155.8500157.6700155.5500155.8300155.8300-
Apr 27, 2018156.7900157.9100155.7000156.5600156.5600-
Apr 26, 2018156.5200158.9700155.2900157.7700157.7700-
Apr 25, 2018153.0400156.4600152.2000156.0100156.0100-
Apr 24, 2018155.0800157.1900152.8400153.7800153.7800-
Apr 23, 2018153.4800154.7600151.7400154.6600154.6600-
Apr 20, 2018154.7800155.0900152.4900154.1800154.1800-
Apr 19, 2018155.1600156.2300152.8700155.1900155.1900-
Apr 18, 2018152.5800156.5700152.5800154.8300154.8300-
Apr 17, 2018150.6000151.1600149.3900150.5200150.5200-
Apr 16, 2018150.8300151.4400148.7400150.4000150.4000-
Apr 13, 2018150.1700152.3300150.0300151.1000151.1000-
Apr 12, 2018148.1500150.9600146.8600149.7700149.7700-
Apr 11, 2018143.7600148.9600143.4900148.3200148.3200-
Apr 10, 2018138.1100145.2500138.1100143.6800143.6800-
Apr 09, 2018137.4600137.9100136.1100136.3100136.3100-
Apr 06, 2018138.3200139.5000134.5400136.4300136.4300-
Apr 05, 2018135.3600141.0700135.3600139.4100139.4100-
Apr 04, 2018133.5200135.1300131.2500134.8100134.8100-
Apr 03, 2018132.7100135.4700130.8200135.0900135.0900-
Apr 02, 2018134.6600135.3100129.6700132.1300132.1300-
Mar 29, 2018132.8700136.3600132.8700135.6900135.6900-
Mar 28, 2018135.0300135.3800131.8700132.3500132.3500-
Mar 27, 2018138.3400139.5100134.3000135.2200135.2200-
Mar 26, 2018138.4600138.6200134.7600138.0300138.0300-
Mar 23, 2018137.8000140.4700136.6100136.7800136.7800-
Mar 22, 2018139.5300140.5700136.6200137.0000137.0000-
Mar 21, 2018135.8900142.0300135.3400141.3600141.3600-
Mar 20, 2018135.0100136.0600134.6700135.2600135.2600-
Mar 19, 2018136.8600136.8900132.5500134.3800134.3800-
Mar 16, 2018134.9000138.1800134.7300137.4300137.4300-
Mar 15, 2018138.7600138.8000133.5600134.8300134.8300-
Mar 14, 2018138.8600139.5700138.0000138.3600138.3600-
Mar 13, 2018140.3100140.8100137.5000138.1800138.1800-
Mar 12, 2018139.4100141.1500138.7900139.9500139.9500-
Mar 09, 2018137.9100140.8300137.9100139.6000139.6000-
Mar 08, 2018136.4100137.0300134.6500136.5700136.5700-
Mar 07, 2018136.0100137.6500134.1100136.1300136.1300-
Mar 06, 2018138.7100139.6700136.5600137.6500137.6500-
Mar 05, 2018134.3200138.8600134.3200137.7200137.7200-
Mar 02, 2018132.4900135.6500130.5100135.2800135.2800-
Mar 01, 2018133.6600136.0300132.6700133.8500133.8500-
Feb 28, 2018140.3000140.3500133.9700134.0200134.0200-
Feb 27, 2018141.3200143.3800138.9200138.9800138.9800-
Feb 26, 2018141.7000142.0500139.2300141.1000141.1000-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...