PHLX Oil Service Sector Total Return (XOSX)
NASDAQI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734559200 | 89.017833 | -3.39 | -3.67 | 92.583092 | 93.519748 | 88.582229 | 0 |
| 1734472800 | 92.405484 | -1 | -1.07 | 92.511611 | 92.683196 | 91.208953 | 0 |
| 1734386400 | 93.406671 | -1.73 | -1.82 | 94.404836 | 95.6517 | 93.317227 | 0 |
| 1734127200 | 95.141596 | -1.11 | -1.15 | 96.121908 | 96.127546 | 94.996685 | 0 |
| 1734040800 | 96.24797 | -1.98 | -2.01 | 97.815823 | 97.843291 | 96.063869 | 0 |
| 1733954400 | 98.224471 | 1.86 | 1.93 | 97.296029 | 99.08265 | 96.265587 | 0 |
| 1733868000 | 96.366534 | -0.14 | -0.15 | 96.662263 | 97.740327 | 95.54096 | 0 |
| 1733781600 | 96.506801 | 0.45 | 0.46 | 97.406534 | 98.221934 | 96.454896 | 0 |
| 1733522400 | 96.061249 | -3.48 | -3.49 | 99.238459 | 99.373801 | 95.865642 | 0 |
| 1733436000 | 99.538377 | -0.71 | -0.70 | 100.55609 | 101.42753 | 99.472835 | 0 |
| 1733349600 | 100.24399 | -2.16 | -2.11 | 102.44898 | 102.47656 | 99.474808 | 0 |
| 1733263200 | 102.40411 | 0.27 | 0.27 | 103.16813 | 103.31143 | 101.13403 | 0 |
| 1733176800 | 102.1299 | 0.05 | 0.05 | 102.28257 | 102.48348 | 101.13758 | 0 |
| 1732917600 | 102.07974 | 0.53 | 0.52 | 102.14357 | 102.55576 | 101.86409 | 0 |
| 1732744800 | 101.54864 | 0.33 | 0.33 | 101.53528 | 103.22708 | 101.48879 | 0 |
| 1732658400 | 101.21693 | -1.87 | -1.81 | 102.98529 | 103.05255 | 100.60598 | 0 |
| 1732572000 | 103.08368 | -0.06 | -0.06 | 104.42666 | 105.04183 | 102.34845 | 0 |
| 1732312800 | 103.14292 | 1.33 | 1.31 | 101.91402 | 104.04365 | 101.91402 | 0 |
| 1732226400 | 101.81083 | 2.44 | 2.46 | 100.2546 | 102.56659 | 100.04023 | 0 |
| 1732140000 | 99.370636 | 1.19 | 1.21 | 98.240717 | 99.409251 | 98.158743 | 0 |
| 1732053600 | 98.182937 | -0.39 | -0.40 | 97.456375 | 98.896314 | 97.139605 | 0 |
| 1731967200 | 98.572505 | 1.44 | 1.49 | 98.579282 | 99.099956 | 97.84359 | 0 |
| 1731708000 | 97.129761 | -1.87 | -1.89 | 99.45224 | 100.25428 | 96.737867 | 0 |
| 1731621600 | 98.998173 | -0.58 | -0.58 | 100.07374 | 100.33471 | 98.163909 | 0 |
| 1731535200 | 99.579217 | -1.59 | -1.57 | 101.34751 | 101.36636 | 99.307243 | 0 |
| 1731448800 | 101.16964 | -1.48 | -1.44 | 102.23088 | 103.41025 | 101.12373 | 0 |
| 1731362400 | 102.64706 | 1.91 | 1.90 | 100.52843 | 102.86378 | 100.30858 | 0 |
| 1731103200 | 100.73284 | -1.5 | -1.47 | 101.57872 | 101.87023 | 99.895767 | 0 |
| 1731016800 | 102.23653 | -1.84 | -1.77 | 103.11987 | 103.11987 | 101.51471 | 0 |
| 1730930400 | 104.081 | 7.57 | 7.84 | 100.33868 | 104.82159 | 100.33868 | 0 |
| 1730844000 | 96.514336 | 1.33 | 1.40 | 95.517458 | 96.558921 | 95.28529 | 0 |
| 1730757600 | 95.179534 | 1.63 | 1.74 | 94.021984 | 95.843239 | 94.0105 | 0 |
| 1730494800 | 93.554325 | -0.83 | -0.88 | 95.141558 | 95.777366 | 93.372907 | 0 |
| 1730408400 | 94.38173 | 0.6 | 0.64 | 94.482864 | 95.147558 | 93.712522 | 0 |
| 1730322000 | 93.784872 | 0.28 | 0.30 | 93.90225 | 95.27548 | 93.642031 | 0 |
| 1730235600 | 93.508728 | -1.16 | -1.22 | 94.574676 | 94.609106 | 92.895294 | 0 |
| 1730149200 | 94.666568 | -1.22 | -1.27 | 93.458112 | 94.885654 | 93.385259 | 0 |
| 1729890000 | 95.882339 | 1.23 | 1.30 | 95.542129 | 96.491381 | 95.359719 | 0 |
| 1729803600 | 94.65346 | 0.11 | 0.12 | 94.90814 | 95.179717 | 93.271192 | 0 |
| 1729717200 | 94.539376 | -1.31 | -1.36 | 95.774942 | 96.144468 | 94.08716 | 0 |
| 1729630800 | 95.847505 | -0.77 | -0.80 | 96.873353 | 96.939032 | 95.803459 | 0 |
| 1729544400 | 96.616562 | 0.26 | 0.27 | 97.353359 | 97.600474 | 96.051748 | 0 |
| 1729285200 | 96.355244 | -2.52 | -2.55 | 98.478959 | 98.478959 | 96.196789 | 0 |
| 1729198800 | 98.873849 | -0.18 | -0.18 | 98.462733 | 98.936861 | 97.656073 | 0 |
| 1729112400 | 99.052396 | 1.29 | 1.32 | 98.661852 | 99.205688 | 98.415662 | 0 |
| 1729026000 | 97.75902 | -3.81 | -3.75 | 98.532916 | 99.191587 | 97.616237 | 0 |
| 1728939600 | 101.56867 | -0.86 | -0.84 | 101.31959 | 101.59515 | 100.82505 | 0 |
| 1728680400 | 102.43359 | 1 | 0.99 | 100.81941 | 102.65778 | 100.81231 | 0 |
| 1728594000 | 101.43191 | 0.93 | 0.93 | 100.92097 | 102.04517 | 100.12189 | 0 |
| 1728507600 | 100.50032 | -0.18 | -0.18 | 99.915809 | 101.15906 | 99.697272 | 0 |
| 1728421200 | 100.6834 | -2.9 | -2.80 | 101.89047 | 101.89047 | 99.907935 | 0 |
| 1728334800 | 103.57961 | 0.07 | 0.06 | 103.74975 | 104.3695 | 102.99209 | 0 |
| 1728075600 | 103.51295 | 1.22 | 1.20 | 103.59069 | 103.92502 | 102.49378 | 0 |
| 1727989200 | 102.29001 | 2.51 | 2.52 | 99.772644 | 102.4932 | 98.928055 | 0 |
| 1727902800 | 99.779516 | 0.22 | 0.22 | 100.73921 | 101.12139 | 98.758715 | 0 |
| 1727816400 | 99.561129 | 2.71 | 2.79 | 96.247069 | 100.18336 | 95.991589 | 0 |
| 1727730000 | 96.855711 | 0.21 | 0.21 | 96.089574 | 97.859326 | 95.748056 | 0 |
| 1727470800 | 96.649205 | 2.48 | 2.63 | 95.312916 | 96.921094 | 95.312916 | 0 |
| 1727384400 | 94.173211 | -3.17 | -3.25 | 95.665652 | 95.83011 | 93.565565 | 0 |
| 1727298000 | 97.340418 | -3.93 | -3.88 | 100.77607 | 100.77607 | 97.102065 | 0 |
| 1727211600 | 101.26943 | 0.19 | 0.19 | 102.94865 | 103.35702 | 101.05862 | 0 |
| 1727125200 | 101.07815 | 0.88 | 0.87 | 100.44924 | 101.95911 | 99.947788 | 0 |
| 1726866000 | 100.2023 | 0.19 | 0.19 | 99.786142 | 100.77733 | 98.811808 | 0 |
| 1726779600 | 100.00751 | 2.43 | 2.49 | 100.35736 | 100.80154 | 98.859025 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
