XOIL Historical Prices | Global X Oil Equities ETF Stock

Dow

0.56% Nasdaq

0.71%

Global X Oil Equities ETF (XOIL)

-NYSEArca

15.13 0.00(0.00%) Feb 16

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Feb 16, 2012	14.99	15.13	14.95	15.13	17,600	15.13
Feb 15, 2012	14.70	14.90	14.70	14.74	18,200	14.74
Feb 14, 2012	14.47	14.51	14.41	14.51	1,500	14.51
Feb 13, 2012	14.49	14.56	14.43	14.50	13,100	14.50
Feb 10, 2012	14.31	14.50	14.31	14.47	1,900	14.47
Feb 9, 2012	14.57	14.57	14.53	14.53	300	14.53
Feb 8, 2012	14.61	14.69	14.61	14.69	3,100	14.69
Feb 7, 2012	14.53	14.58	14.42	14.58	1,000	14.58
Feb 6, 2012	14.64	14.64	14.64	14.64	500	14.64
Feb 3, 2012	14.15	14.48	14.15	14.47	4,700	14.47
Feb 2, 2012	14.15	14.15	14.09	14.09	1,500	14.09
Feb 1, 2012	14.30	14.33	14.26	14.31	3,200	14.31
Jan 31, 2012	14.48	14.48	14.15	14.22	10,900	14.22
Jan 30, 2012	14.27	14.27	14.14	14.14	1,700	14.14
Jan 27, 2012	14.02	14.40	14.02	14.32	8,800	14.32
Jan 26, 2012	14.57	14.57	14.11	14.32	3,600	14.32
Jan 25, 2012	14.02	14.47	14.02	14.46	2,900	14.46
Jan 24, 2012	14.04	14.13	13.80	14.03	5,700	14.03
Jan 23, 2012	13.71	14.06	13.71	14.06	8,800	14.06
Jan 20, 2012	13.80	13.80	13.66	13.73	2,400	13.73
Jan 19, 2012	14.34	14.34	14.18	14.18	300	14.18
Jan 18, 2012	13.95	13.99	13.78	13.99	2,800	13.99
Jan 17, 2012	13.60	13.84	13.60	13.84	5,400	13.84
Jan 13, 2012	13.40	13.53	13.40	13.53	3,000	13.53
Jan 12, 2012	13.85	13.85	13.81	13.81	1,000	13.81
Jan 11, 2012	13.96	13.96	13.66	13.84	3,400	13.84
Jan 10, 2012	13.95	13.95	13.95	13.95	0	13.95
Jan 9, 2012	13.69	13.95	13.69	13.95	2,000	13.95
Jan 6, 2012	13.90	13.90	13.73	13.73	11,000	13.73
Jan 5, 2012	13.90	13.95	13.90	13.93	24,400	13.93
Jan 4, 2012	13.92	13.92	13.72	13.72	300	13.72
Jan 3, 2012	13.64	13.82	13.62	13.71	3,900	13.71
Dec 30, 2011	13.16	13.16	13.16	13.16	100	13.16
Dec 29, 2011	13.00	13.11	13.00	13.10	4,000	13.10
Dec 28, 2011	12.98	13.22	12.98	13.09	1,400	13.09
Dec 28, 2011	0.064 Dividend
Dec 27, 2011	13.20	13.48	13.20	13.48	1,400	13.42
Dec 23, 2011	13.18	13.36	13.17	13.34	8,500	13.28
Dec 22, 2011	13.40	13.43	13.40	13.43	1,000	13.37
Dec 21, 2011	12.97	13.29	12.97	13.25	6,300	13.19
Dec 20, 2011	13.05	18.06	13.05	13.13	26,300	13.07
Dec 19, 2011	12.76	12.76	12.76	12.76	0	12.70
Dec 16, 2011	12.54	12.76	12.54	12.76	400	12.70
Dec 15, 2011	12.80	12.80	12.52	12.58	4,900	12.52
Dec 14, 2011	13.27	13.27	13.27	13.27	0	13.21
Dec 13, 2011	13.23	13.61	13.19	13.27	8,000	13.21
Dec 12, 2011	13.45	13.45	13.33	13.33	800	13.27
Dec 9, 2011	13.74	13.74	13.72	13.72	1,200	13.65
Dec 8, 2011	13.49	13.60	13.49	13.60	200	13.54
Dec 7, 2011	13.96	13.96	13.93	13.93	1,300	13.86
Dec 6, 2011	14.00	14.09	14.00	14.09	2,000	14.02
Dec 5, 2011	14.00	14.20	14.00	14.01	3,800	13.94
Dec 2, 2011	14.09	14.09	13.90	13.94	3,400	13.87
Dec 1, 2011	13.72	13.72	13.72	13.72	0	13.65
Nov 30, 2011	13.50	13.81	13.50	13.72	2,500	13.65
Nov 29, 2011	12.89	12.89	12.89	12.89	600	12.83
Nov 28, 2011	12.48	12.48	12.48	12.48	0	12.42
Nov 25, 2011	12.48	12.48	12.48	12.48	0	12.42
Nov 23, 2011	12.32	12.48	12.32	12.48	2,800	12.42
Nov 22, 2011	12.92	12.92	12.82	12.82	5,900	12.76
Nov 21, 2011	12.71	13.04	12.71	13.04	600	12.98
Nov 18, 2011	13.92	13.92	13.92	13.92	0	13.85
Nov 17, 2011	13.92	13.92	13.92	13.92	0	13.85
Nov 16, 2011	13.89	13.92	13.89	13.92	2,200	13.85
Nov 15, 2011	13.63	13.70	13.37	13.70	7,300	13.63
Nov 14, 2011	13.51	13.73	13.51	13.73	900	13.66
Nov 11, 2011	13.89	13.89	13.68	13.68	4,400	13.62
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On XOIL

Quotes

Charts

News & Info

ETF

Analyst

Global X Oil Equities ETF (XOIL)