^XOI - NYSE ARCA OIL & GAS INDEX

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20171,222.241,224.811,216.641,216.691,216.69-
Oct 20, 20171,217.731,221.791,215.401,220.801,220.80-
Oct 19, 20171,212.461,219.161,210.731,215.521,215.52-
Oct 18, 20171,221.911,226.291,216.931,217.721,217.72-
Oct 17, 20171,221.261,224.291,216.401,221.801,221.80-
Oct 16, 20171,223.221,228.721,218.991,221.831,221.83-
Oct 13, 20171,225.891,227.971,219.351,219.901,219.90-
Oct 12, 20171,214.111,219.141,211.211,217.861,217.86-
Oct 11, 20171,219.781,221.961,214.101,221.841,221.84-
Oct 10, 20171,219.051,226.551,216.841,218.001,218.00-
Oct 09, 20171,213.261,215.901,210.481,212.521,212.52-
Oct 06, 20171,209.801,214.311,206.591,210.291,210.29-
Oct 05, 20171,219.901,224.671,219.241,221.441,221.44-
Oct 04, 20171,218.811,221.051,213.101,218.041,218.04-
Oct 03, 20171,215.221,222.321,214.841,218.811,218.81-
Oct 02, 20171,204.991,216.611,201.381,216.201,216.20-
Sep 29, 20171,212.421,217.811,210.671,216.141,216.14-
Sep 28, 20171,214.241,221.531,211.101,214.171,214.17-
Sep 27, 20171,208.581,213.691,202.941,213.111,213.11-
Sep 26, 20171,206.521,211.511,204.391,209.241,209.24-
Sep 25, 20171,195.671,211.881,195.671,209.361,209.36-
Sep 22, 20171,185.101,196.751,184.781,193.191,193.19-
Sep 21, 20171,183.211,189.341,179.981,186.511,186.51-
Sep 20, 20171,174.961,184.341,174.961,181.781,181.78-
Sep 19, 20171,167.821,173.111,167.431,172.151,172.15-
Sep 18, 20171,158.831,166.061,158.621,165.861,165.86-
Sep 15, 20171,156.881,161.161,153.481,161.161,161.16-
Sep 14, 20171,155.011,163.281,152.501,154.661,154.66-
Sep 13, 20171,143.671,154.371,143.671,153.691,153.69-
Sep 12, 20171,136.101,143.351,135.401,140.761,140.76-
Sep 11, 20171,128.971,137.531,126.181,136.341,136.34-
Sep 08, 20171,133.641,133.641,123.011,126.541,126.54-
Sep 07, 20171,131.021,137.011,128.951,136.621,136.62-
Sep 06, 20171,117.361,132.651,116.961,130.621,130.62-
Sep 05, 20171,117.211,120.091,106.531,114.411,114.41-
Sep 01, 20171,105.411,118.061,102.301,115.571,115.57-
Aug 31, 20171,101.221,105.171,097.661,104.101,104.10-
Aug 30, 20171,093.191,099.961,089.851,098.121,098.12-
Aug 29, 20171,093.101,098.971,091.071,096.891,096.89-
Aug 28, 20171,106.081,108.211,095.161,099.611,099.61-
Aug 25, 20171,102.691,107.391,102.691,103.641,103.64-
Aug 24, 20171,093.711,102.131,092.411,099.501,099.50-
Aug 23, 20171,085.981,099.521,085.211,095.611,095.61-
Aug 22, 20171,083.801,089.841,083.801,088.791,088.79-
Aug 21, 20171,084.521,084.521,077.871,080.611,080.61-
Aug 18, 20171,078.161,091.101,075.531,085.271,085.27-
Aug 17, 20171,091.711,094.351,077.621,077.701,077.70-
Aug 16, 20171,111.091,111.451,094.231,095.561,095.56-
Aug 15, 20171,113.561,113.561,104.231,110.431,110.43-
Aug 14, 20171,119.741,123.951,112.991,113.561,113.56-
Aug 11, 20171,119.901,123.411,116.781,117.851,117.85-
Aug 10, 20171,137.511,138.741,121.221,122.931,122.93-
Aug 09, 20171,141.801,145.191,133.781,136.861,136.86-
Aug 08, 20171,141.891,150.651,139.201,141.921,141.92-
Aug 07, 20171,150.651,150.651,140.191,142.801,142.80-
Aug 04, 20171,143.071,152.171,143.071,150.651,150.65-
Aug 03, 20171,153.931,154.241,137.651,142.271,142.27-
Aug 02, 20171,147.061,160.211,144.471,155.151,155.15-
Aug 01, 20171,155.031,162.121,150.901,153.031,153.03-
Jul 31, 20171,148.131,159.191,147.271,152.321,152.32-
Jul 28, 20171,146.021,156.861,143.081,147.561,147.56-
Jul 27, 20171,134.941,147.721,132.301,147.681,147.68-
Jul 26, 20171,141.971,148.561,135.811,136.621,136.62-
Jul 25, 20171,133.181,142.691,132.951,136.701,136.70-
Jul 24, 20171,120.601,124.071,117.521,119.071,119.07-
Jul 21, 20171,126.271,126.911,116.161,119.071,119.07-
Jul 20, 20171,138.781,139.541,124.721,127.551,127.55-
Jul 19, 20171,116.501,133.321,116.471,133.121,133.12-
Jul 18, 20171,122.251,123.081,112.231,116.511,116.51-
Jul 17, 20171,117.141,124.341,116.551,117.311,117.31-
Jul 14, 20171,112.951,121.761,112.951,119.501,119.50-
Jul 13, 20171,109.471,113.211,104.541,112.951,112.95-
Jul 12, 20171,106.251,119.841,105.691,109.801,109.80-
Jul 11, 20171,099.811,108.521,094.701,105.571,105.57-
Jul 10, 20171,095.181,102.981,094.381,100.651,100.65-
Jul 07, 20171,094.811,099.881,086.001,098.231,098.23-
Jul 06, 20171,110.851,114.571,096.711,098.131,098.13-
Jul 05, 20171,124.351,124.351,106.791,109.181,109.18-
Jul 03, 20171,116.861,134.211,116.741,130.241,130.24-
Jun 30, 20171,114.451,116.941,105.811,111.811,111.81-
Jun 29, 20171,110.071,120.701,107.581,109.141,109.14-
Jun 28, 20171,103.571,113.991,101.881,108.901,108.90-
Jun 27, 20171,103.821,110.041,100.601,100.741,100.74-
Jun 26, 20171,102.461,106.401,096.511,099.071,099.07-
Jun 23, 20171,095.631,103.731,094.041,102.461,102.46-
Jun 22, 20171,095.561,105.211,092.831,095.621,095.62-
Jun 21, 20171,106.351,114.901,090.131,095.561,095.56-
Jun 20, 20171,113.971,113.971,100.471,110.541,110.54-
Jun 19, 20171,132.141,135.421,127.631,129.171,129.17-
Jun 16, 20171,118.901,131.891,116.421,131.881,131.88-
Jun 15, 20171,117.171,121.781,108.621,112.761,112.76-
Jun 14, 20171,142.651,142.651,119.401,123.121,123.12-
Jun 13, 20171,139.081,147.821,136.011,146.641,146.64-
Jun 12, 20171,140.031,147.111,134.991,137.531,137.53-
Jun 09, 20171,108.481,134.681,108.481,132.731,132.73-
Jun 08, 20171,107.611,115.271,106.051,107.251,107.25-
Jun 07, 20171,126.811,130.481,106.441,111.641,111.64-
Jun 06, 20171,118.841,132.921,115.851,131.231,131.23-
Jun 05, 20171,116.181,123.901,115.251,120.651,120.65-
Jun 02, 20171,124.611,124.611,114.771,120.191,120.19-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...