PHLX Oil Service Sector Index (NQ: OSX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	211.70	212.89	209.50	209.52	0	-2.15(-1.02%)
May 28, 2015	212.01	212.33	208.44	211.68	0	-1.30(-0.61%)
May 27, 2015	212.43	214.87	210.76	212.97	0	+0.33(+0.16%)
May 26, 2015	217.40	217.52	211.78	212.64	0	-5.95(-2.72%)
May 22, 2015		218.59	218.59	218.59	0	-0.92(-0.42%)
May 21, 2015	9.980	9.980	9.960	219.51	6,451	+4.79(+2.23%)
May 20, 2015		216.06	212.46	214.71	0	+1.25(+0.58%)
May 19, 2015	219.19	219.19	211.57	213.47	0	-6.35(-2.89%)
May 18, 2015	219.37	220.05	217.26	219.82	0	+0.08(+0.04%)
May 15, 2015	39.37	39.37	39.37	219.74	172	+0.21(+0.09%)
May 14, 2015	222.41	223.73	218.75	219.53	0	-2.35(-1.06%)
May 13, 2015	222.83	222.94	219.80	221.88	0	+0.11(+0.05%)
May 12, 2015	218.82	223.21	217.92	221.76	0	+2.59(+1.18%)
May 11, 2015		222.44	217.88	219.17	0	-3.62(-1.62%)
May 08, 2015	219.24	222.88	216.39	222.79	0	+4.83(+2.22%)
May 07, 2015	223.30	223.30	216.78	217.96	0	-6.06(-2.70%)
May 06, 2015	225.08	227.72	222.60	224.02	0	-0.30(-0.14%)
May 05, 2015	224.56	230.10	223.71	224.32	0	+2.97(+1.34%)
May 04, 2015	223.23	223.60	219.56	221.35	0	-1.03(-0.46%)
May 01, 2015	222.25	223.80	219.75	222.38	0	-0.20(-0.09%)
Apr 30, 2015	218.97	223.69	216.51	222.59	0	+3.67(+1.68%)
Apr 29, 2015	213.17	219.47	212.04	218.92	0	+5.38(+2.52%)
Apr 28, 2015	213.69	214.07	211.10	213.54	0	-0.62(-0.29%)
Apr 27, 2015	212.47	216.17	212.47	214.15	0	+2.42(+1.15%)
Apr 24, 2015	214.65	214.98	210.65	211.73	0	-3.09(-1.44%)
Apr 23, 2015	208.97	215.75	208.75	214.82	0	+7.06(+3.40%)
Apr 22, 2015	206.57	208.81	205.03	207.76	0	+1.89(+0.92%)
Apr 21, 2015	212.29	212.41	204.57	205.87	0	-6.40(-3.02%)
Apr 20, 2015	211.98	214.98	211.94	212.27	0	+0.37(+0.17%)
Apr 17, 2015	214.44	214.93	210.27	211.90	0	-3.08(-1.43%)
Apr 16, 2015	216.99	218.39	212.39	214.99	0	-3.22(-1.47%)
Apr 15, 2015	211.14	219.21	210.32	218.20	0	+8.29(+3.95%)
Apr 14, 2015	206.09	210.90	206.09	209.91	0	+4.68(+2.28%)
Apr 13, 2015	208.50	208.91	204.71	205.23	0	-2.58(-1.24%)
Apr 10, 2015	207.82	208.30	205.76	207.81	0	+0.19(+0.09%)
Apr 09, 2015	201.88	208.17	201.86	207.62	0	+6.40(+3.18%)
Apr 08, 2015	202.69	204.30	200.33	201.22	0	-1.15(-0.57%)
Apr 07, 2015	201.63	204.75	200.09	202.38	0	+0.47(+0.23%)
Apr 06, 2015	195.48	202.85	195.48	201.91	0	+7.16(+3.68%)
Apr 02, 2015		194.74	194.74	194.74	0	+3.25(+1.70%)
Apr 01, 2015	190.86	193.30	190.50	191.49	0	+1.37(+0.72%)
Mar 31, 2015	20.00	20.00	19.80	190.12	4,175	-0.57(-0.30%)
Mar 30, 2015		192.12	188.68	190.69	0	+0.85(+0.45%)
Mar 27, 2015	190.40	190.78	187.55	189.84	0	-1.08(-0.57%)
Mar 26, 2015	191.41	194.13	190.17	190.92	0	+0.35(+0.18%)
Mar 25, 2015	188.25	192.34	188.25	190.56	0	+3.02(+1.61%)
Mar 24, 2015	188.11	189.06	185.74	187.55	0	-0.39(-0.21%)
Mar 23, 2015	188.28	191.28	187.91	187.94	0	-0.15(-0.08%)
Mar 20, 2015	185.13	188.90	185.13	188.09	0	+3.74(+2.03%)
Mar 19, 2015	185.97	186.09	183.34	184.35	0	-2.98(-1.59%)
Mar 18, 2015	181.73	188.31	179.52	187.33	0	+4.88(+2.67%)
Mar 17, 2015	182.84	183.72	180.84	182.45	0	-1.11(-0.61%)
Mar 16, 2015	181.41	183.75	179.05	183.56	0	+1.46(+0.80%)
Mar 13, 2015	186.13	186.18	180.65	182.10	0	-4.85(-2.60%)
Mar 12, 2015	190.17	190.66	186.39	186.95	0	-2.67(-1.41%)
Mar 11, 2015	188.64	190.35	186.85	189.62	0	+0.93(+0.49%)
Mar 10, 2015	191.90	191.91	188.59	188.69	0	-3.93(-2.04%)
Mar 09, 2015	194.81	196.41	192.60	192.62	0	-2.53(-1.29%)
Mar 06, 2015			194.87	195.15	0	-4.77(-2.39%)
Mar 05, 2015	199.44	200.79	197.30	199.93	0	-0.11(-0.05%)
Mar 04, 2015		200.44	196.65	200.04	0	+0.81(+0.41%)
Mar 03, 2015		200.39		199.22	0	+0.20(+0.10%)
Mar 02, 2015				199.02	0	-0.52(-0.26%)
Feb 27, 2015	198.11	200.69	197.43	199.54	0	+2.20(+1.11%)
Feb 26, 2015			196.46	197.34	0	-3.55(-1.77%)
Feb 25, 2015	200.85	201.74	198.05	200.89	0	+0.46(+0.23%)
Feb 24, 2015				200.43	0	-0.56(-0.28%)
Feb 23, 2015	203.02	203.35	198.99	200.99	0	-3.05(-1.49%)
Feb 20, 2015	206.25	206.69	202.47	204.04	0	-2.43(-1.17%)
Feb 19, 2015	206.93	209.36	201.39	206.46	0	-0.47(-0.23%)
Feb 18, 2015	208.06	208.39	204.90	206.93	0	-1.73(-0.83%)
Feb 17, 2015	204.14	209.09	200.54	208.66	0	+4.20(+2.06%)
Feb 13, 2015		204.46	204.46	204.46	0	+5.74(+2.89%)
Feb 12, 2015	199.35	203.48	197.77	198.72	0	-0.25(-0.12%)
Feb 11, 2015	201.28	201.28	196.82	198.96	0	-2.44(-1.21%)
Feb 10, 2015	205.79	205.79	198.93	201.41	0	-4.44(-2.16%)
Feb 09, 2015	202.76	208.09	202.76	205.85	0	+3.04(+1.50%)
Feb 06, 2015	202.68	205.14	201.05	202.81	0	+0.70(+0.35%)
Feb 05, 2015	197.13	202.91	197.13	202.11	0	+5.17(+2.63%)
Feb 04, 2015	202.84	202.84	194.94	196.94	0	-6.03(-2.97%)
Feb 03, 2015	195.59	204.68	195.59	202.96	0	+7.96(+4.08%)
Feb 02, 2015	187.50	195.13	187.49	195.01	0	+7.81(+4.17%)
Jan 30, 2015	181.52	189.80	180.52	187.20	0	+5.29(+2.91%)
Jan 29, 2015	186.41	186.77	178.37	181.91	0	-4.67(-2.50%)
Jan 28, 2015	196.93	196.98	186.09	186.59	0	-11.05(-5.59%)
Jan 27, 2015	196.13	198.53	194.62	197.64	0	+0.58(+0.30%)
Jan 26, 2015	193.78	197.08	192.89	197.05	0	+3.64(+1.88%)
Jan 23, 2015	195.13	197.70	193.38	193.42	0	-2.28(-1.17%)
Jan 22, 2015			192.60	195.70	0	-0.34(-0.17%)
Jan 21, 2015		196.15		196.04	0	+4.79(+2.50%)
Jan 20, 2015	190.99	191.46	186.97	191.25	0	-0.48(-0.25%)
Jan 16, 2015	183.93	191.87	183.93	191.73	0	+8.14(+4.44%)
Jan 15, 2015			183.50	183.59	0	-5.59(-2.95%)
Jan 14, 2015	188.49	189.34	184.45	189.17	0	-0.26(-0.14%)
Jan 13, 2015				189.44	0	-0.28(-0.15%)
Jan 12, 2015	198.10	198.10	189.45	189.72	0	-8.80(-4.43%)
Jan 09, 2015	202.28	203.09	196.87	198.51	0	-3.75(-1.86%)
Jan 08, 2015	199.68	202.87	199.29	202.27	0	+3.09(+1.55%)
Jan 07, 2015	200.78	202.26	196.96	199.18	0	-0.91(-0.45%)
Jan 06, 2015	202.23	203.78	198.54	200.09	0	-2.43(-1.20%)
Jan 05, 2015	210.34	210.34	201.36	202.52	0	-8.18(-3.88%)
Jan 02, 2015	210.31	211.82	207.99	210.70	0	-0.17(-0.08%)
Dec 31, 2014		210.87	210.87	210.87	0	-1.28(-0.60%)
Dec 30, 2014	215.29	215.29	211.90	212.14	0	-3.31(-1.53%)
Dec 29, 2014	214.36	217.64	213.84	215.45	0	+1.48(+0.69%)
Dec 26, 2014	213.98	216.60	212.45	213.97	0	+0.72(+0.34%)
Dec 24, 2014		213.25	213.25	213.25	0	-1.64(-0.76%)
Dec 23, 2014	214.36	216.00	212.57	214.89	0	+1.03(+0.48%)
Dec 22, 2014	216.61	216.70	210.25	213.85	0	-2.72(-1.25%)
Dec 19, 2014	208.52	216.82	208.52	216.57	0	+8.24(+3.96%)
Dec 18, 2014	206.33	211.23	204.27	208.33	0	+2.00(+0.97%)
Dec 17, 2014	198.57	208.99	198.57	206.33	0	+8.03(+4.05%)
Dec 16, 2014		205.08		198.29	0	+2.60(+1.33%)
Dec 15, 2014	195.79	199.13	195.36	195.69	0	+0.43(+0.22%)
Dec 12, 2014	199.11	199.61	195.05	195.26	0	-3.94(-1.98%)
Dec 11, 2014	198.73	204.14	198.73	199.20	0	+0.43(+0.22%)
Dec 10, 2014	205.63	205.63	197.99	198.76	0	-7.40(-3.59%)
Dec 09, 2014	200.57	206.26	199.98	206.17	0	+5.24(+2.61%)
Dec 08, 2014	210.30	210.30	200.52	200.93	0	-9.78(-4.64%)
Dec 05, 2014	214.77	214.99	212.90	210.71	0	-4.44(-2.06%)
Dec 04, 2014	215.31	217.54	212.37	215.14	0	-0.67(-0.31%)
Dec 03, 2014	211.62	217.47	211.51	215.81	0	+4.48(+2.12%)
Dec 02, 2014	212.07	215.80	210.09	211.33	0	-0.99(-0.47%)
Dec 01, 2014	215.27	215.58	208.74	212.33	0	-3.39(-1.57%)
Nov 28, 2014	235.72	235.72	213.26	215.72	0	-20.00(-8.49%)
Nov 26, 2014		235.72	235.72	235.72	0	-6.71(-2.77%)
Nov 25, 2014	247.79	248.85	242.09	242.43	0	-4.82(-1.95%)
Nov 24, 2014				247.25	0	-2.02(-0.81%)
Nov 21, 2014	244.16	251.62	244.16	249.27	0	+5.34(+2.19%)
Nov 20, 2014	240.45	244.96	240.27	243.94	0	+3.41(+1.42%)
Nov 19, 2014	240.66	240.94	237.02	240.53	0	-0.09(-0.04%)
Nov 18, 2014	243.09	245.43	240.55	240.62	0	-2.29(-0.94%)
Nov 17, 2014	243.17	244.84	241.28	242.91	0	-0.77(-0.32%)
Nov 14, 2014	242.41	246.54	240.13	243.69	0	+1.72(+0.71%)
Nov 13, 2014	244.35	245.82	233.62	241.97	0	-2.84(-1.16%)
Nov 12, 2014	246.61	249.24	243.79	244.81	0	-2.12(-0.86%)
Nov 11, 2014	246.07	247.63	242.81	246.93	0	+0.90(+0.37%)
Nov 10, 2014	249.39	253.45	244.75	246.03	0	-2.81(-1.13%)
Nov 07, 2014	244.13	250.85	244.13	248.84	0	+4.59(+1.88%)
Nov 06, 2014	240.03	244.33	236.71	244.25	0	+3.60(+1.50%)
Nov 05, 2014	234.86	242.09	234.74	240.65	0	+6.46(+2.76%)
Nov 04, 2014	241.41	241.42	232.55	234.19	0	-7.91(-3.27%)
Nov 03, 2014	248.53	250.26	241.23	242.10	0	-6.64(-2.67%)
Oct 31, 2014	245.05	248.89	241.26	248.74	0	+3.79(+1.55%)
Oct 30, 2014	244.99	246.12	240.65	244.95	0	-0.47(-0.19%)
Oct 29, 2014	244.91	249.22	242.73	245.42	0	+0.59(+0.24%)
Oct 28, 2014	237.03	245.41	236.72	244.83	0	+7.95(+3.35%)
Oct 27, 2014	245.23	245.14	234.91	236.88	0	-8.26(-3.37%)
Oct 24, 2014	245.98	246.21	241.72	245.14	0	-1.46(-0.59%)
Oct 23, 2014	244.05	248.02	241.23	246.60	0	+2.86(+1.17%)
Oct 22, 2014		253.58	243.48	243.74	0	-7.73(-3.07%)
Oct 21, 2014	243.99	251.67	243.99	251.47	0	+7.90(+3.24%)
Oct 20, 2014	240.27	243.85	238.84	243.57	0	+3.41(+1.42%)
Oct 17, 2014			237.45	240.16	0	-0.47(-0.19%)
Oct 16, 2014	235.99	242.61	231.33	240.63	0	+2.85(+1.20%)
Oct 15, 2014	232.59	238.70	227.73	237.78	0	+4.85(+2.08%)
Oct 14, 2014	234.10	240.75	230.53	232.93	0	-0.75(-0.32%)
Oct 13, 2014	240.90	244.26	233.56	233.68	0	-7.41(-3.07%)
Oct 10, 2014	245.03	246.30	237.47	241.09	0	-4.24(-1.73%)
Oct 09, 2014	254.91	254.91	244.21	245.33	0	-10.56(-4.13%)
Oct 08, 2014	254.25	256.00	246.72	255.89	0	+0.94(+0.37%)
Oct 07, 2014	254.70	260.57	253.91	254.95	0	-0.50(-0.19%)
Oct 06, 2014	254.87	258.94	253.79	255.44	0	+0.86(+0.34%)
Oct 03, 2014	257.96	257.96	252.66	254.59	0	-2.67(-1.04%)
Oct 02, 2014	259.08	259.09	251.14	257.25	0	-2.42(-0.93%)
Oct 01, 2014	266.25	267.65	258.40	259.68	0	-6.71(-2.52%)
Sep 30, 2014	270.51	271.95	265.09	266.39	0	-4.05(-1.50%)
Sep 29, 2014	271.21	271.21	267.26	270.43	0	-1.34(-0.49%)
Sep 26, 2014	267.78	272.38	266.80	271.77	0	+4.03(+1.50%)
Sep 25, 2014	272.25	272.52	266.64	267.74	0	-4.73(-1.73%)
Sep 24, 2014	272.41	273.75	267.91	272.47	0	-0.04(-0.02%)
Sep 23, 2014	272.00	274.49	270.98	272.51	0	+0.38(+0.14%)
Sep 22, 2014	276.15	276.21	270.39	272.13	0	-4.43(-1.60%)
Sep 19, 2014	279.03	280.32	276.56	276.56	0	-2.47(-0.88%)
Sep 18, 2014	279.66	280.52	278.07	279.02	0	-0.16(-0.06%)
Sep 17, 2014	283.46	284.23	278.35	279.18	0	-3.82(-1.35%)
Sep 16, 2014	280.31	285.37	280.16	283.00	0	+2.33(+0.83%)
Sep 15, 2014	280.11	281.42	278.09	280.68	0	+0.36(+0.13%)
Sep 12, 2014	284.88	284.95	280.03	280.32	0	-5.78(-2.02%)
Sep 11, 2014	283.22	286.36	280.69	286.10	0	+2.21(+0.78%)
Sep 10, 2014	282.65	284.03	279.57	283.89	0	+1.28(+0.45%)
Sep 09, 2014	283.44	286.03	281.04	282.61	0	-0.93(-0.33%)
Sep 08, 2014	287.56	287.56	282.18	283.54	0	-4.67(-1.62%)
Sep 05, 2014	287.01	288.25	284.23	288.20	0	+1.06(+0.37%)
Sep 04, 2014	292.80	293.13	286.00	287.14	0	-5.65(-1.93%)
Sep 03, 2014	292.55	294.44	292.14	292.79	0	+0.78(+0.27%)
Sep 02, 2014	295.18	295.19	290.45	292.00	0	-3.31(-1.12%)
Aug 29, 2014		295.31	295.31	295.31	0	+2.27(+0.77%)
Aug 28, 2014	293.14	293.82	291.59	293.05	0	-0.36(-0.12%)
Aug 27, 2014	293.09	294.25	291.58	293.40	0	+0.65(+0.22%)
Aug 26, 2014	290.22	294.98	290.20	292.75	0	+2.77(+0.95%)
Aug 25, 2014	288.06	290.18	287.79	289.98	0	+2.82(+0.98%)
Aug 22, 2014	289.13	289.17	285.69	287.16	0	-2.18(-0.75%)
Aug 21, 2014	288.63	289.61	286.73	289.34	0	+0.39(+0.14%)
Aug 20, 2014	287.72	289.17	285.95	288.95	0	+0.77(+0.27%)
Aug 19, 2014	285.99	288.94	285.71	288.18	0	+2.76(+0.97%)
Aug 18, 2014	285.75	287.25	284.47	285.42	0	+0.88(+0.31%)
Aug 15, 2014	282.59	284.86	282.27	284.54	0	+2.30(+0.82%)
Aug 14, 2014	288.02	288.64	281.92	282.23	0	-5.25(-1.82%)
Aug 13, 2014	287.54	289.38	287.13	287.48	0	+0.69(+0.24%)
Aug 12, 2014	288.31	288.74	285.66	286.79	0	-1.85(-0.64%)
Aug 11, 2014	289.56	291.46	288.41	288.64	0	-0.22(-0.08%)
Aug 08, 2014				288.86	0	+3.66(+1.28%)
Aug 07, 2014	287.88	288.52	283.74	285.20	0	-1.68(-0.59%)
Aug 06, 2014	286.26	291.10	285.06	286.89	0	-0.14(-0.05%)
Aug 05, 2014	291.03	291.03	284.39	287.03	0	-4.65(-1.59%)
Aug 04, 2014	287.12	292.11	285.21	291.68	0	+4.64(+1.62%)
Aug 01, 2014	288.05	288.77	283.36	287.04	0	-0.95(-0.33%)
Jul 31, 2014	294.46	294.50	287.27	287.98	0	-7.72(-2.61%)
Jul 30, 2014	298.77	299.60	294.54	295.71	0	-2.43(-0.82%)
Jul 29, 2014			298.13	298.14	0	-0.94(-0.31%)
Jul 28, 2014	300.93	300.93	299.48	299.08	0	-1.72(-0.57%)
Jul 25, 2014	301.35	302.87	299.95	300.80	0	-1.22(-0.40%)
Jul 24, 2014	308.62	308.96	301.49	302.02	0	-6.23(-2.02%)
Jul 23, 2014	307.85	308.42	305.45	308.25	0	+0.52(+0.17%)
Jul 22, 2014	305.33	308.39	305.33	307.72	0	+2.87(+0.94%)
Jul 21, 2014	303.69	305.35	303.43	304.86	0	+0.79(+0.26%)
Jul 18, 2014	304.09	305.01	302.63	304.06	0	+0.22(+0.07%)
Jul 17, 2014	307.52	308.23	303.45	303.85	0	-4.20(-1.36%)
Jul 16, 2014	303.81	308.12	303.79	308.04	0	+4.42(+1.46%)
Jul 15, 2014	303.68	304.71	300.45	303.62	0	-0.30(-0.10%)
Jul 14, 2014	302.16	304.36	302.06	303.92	0	+2.88(+0.96%)
Jul 11, 2014	302.75	302.75	299.65	301.04	0	-1.95(-0.64%)
Jul 10, 2014	306.81	306.82	301.60	302.99	0	-4.13(-1.34%)
Jul 09, 2014	306.13	307.31	304.98	307.12	0	+1.14(+0.37%)
Jul 08, 2014	306.61	306.62	303.84	305.98	0	-0.83(-0.27%)
Jul 07, 2014	310.16	310.16	306.38	306.81	0	-4.00(-1.29%)
Jul 03, 2014		310.81	310.81	310.81	0	+1.21(+0.39%)
Jul 02, 2014	310.55	312.02	309.05	309.60	0	-1.12(-0.36%)
Jul 01, 2014	311.46	312.51	310.64	310.72	0	-0.29(-0.09%)
Jun 30, 2014	308.81	311.10	308.07	311.01	0	+2.15(+0.70%)
Jun 27, 2014	305.05	308.97	304.28	308.86	0	+3.55(+1.16%)
Jun 26, 2014	303.49	305.32	302.67	305.31	0	+1.77(+0.58%)
Jun 25, 2014	300.33	304.13	299.82	303.54	0	+2.82(+0.94%)
Jun 24, 2014	307.00	307.58	300.60	300.73	0	-6.55(-2.13%)
Jun 23, 2014	307.25	308.51	306.54	307.28	0	-0.03(-0.01%)
Jun 20, 2014	303.00	307.92	302.93	307.31	0	+4.82(+1.59%)
Jun 19, 2014	301.17	302.51	299.71	302.48	0	+1.63(+0.54%)
Jun 18, 2014	298.53	301.00	298.16	300.85	0	+2.26(+0.76%)
Jun 17, 2014	298.53	299.88	297.64	298.60	0	-0.30(-0.10%)
Jun 16, 2014	299.27	299.66	297.11	298.90	0	-0.43(-0.14%)
Jun 13, 2014	297.39	299.33	295.43	299.32	0	+2.73(+0.92%)
Jun 12, 2014	295.76	299.02	295.76	296.60	0	+1.34(+0.45%)
Jun 11, 2014	295.67	295.67	293.81	295.26	0	-0.99(-0.33%)
Jun 10, 2014	297.07	297.07	296.07	296.24	0	-0.22(-0.07%)
Jun 06, 2014	294.05	296.59	294.00	296.46	0	+2.69(+0.91%)
Jun 05, 2014	291.86	294.21	291.08	293.78	0	+1.79(+0.61%)
Jun 04, 2014	291.06	292.24	289.35	291.99	0	+0.35(+0.12%)
Jun 03, 2014	290.07	291.69	288.48	291.64	0	+1.42(+0.49%)