^XOI - NYSE ARCA OIL & GAS INDEX

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20181,460.38001,471.93011,446.68011,470.04001,470.0400-
Apr 24, 20181,480.04001,491.46001,458.58001,465.20001,465.2000-
Apr 23, 20181,464.40001,474.81991,455.45001,474.81991,474.8199-
Apr 20, 20181,466.18011,471.13001,457.29001,467.56011,467.5601-
Apr 19, 20181,461.56011,478.51001,458.97001,470.56991,470.5699-
Apr 18, 20181,453.23001,474.03001,451.56991,461.56011,461.5601-
Apr 17, 20181,431.45001,442.64001,425.03001,437.90001,437.9000-
Apr 16, 20181,422.12001,434.89001,413.34001,428.68011,428.6801-
Apr 13, 20181,410.67001,422.58001,408.39001,416.75001,416.7500-
Apr 12, 20181,406.11001,412.64001,399.08001,405.13001,405.1300-
Apr 11, 20181,384.56991,407.81011,384.42001,404.17001,404.1700-
Apr 10, 20181,363.97001,392.56991,363.97001,383.88001,383.8800-
Apr 09, 20181,341.29001,360.81991,338.87001,345.51001,345.5100-
Apr 06, 20181,346.47001,352.55001,316.15001,333.67001,333.6700-
Apr 05, 20181,335.52001,361.13001,335.43011,353.53001,353.5300-
Apr 04, 20181,311.02001,330.52001,300.08001,328.81011,328.8101-
Apr 03, 20181,309.14001,328.16001,298.50001,327.70001,327.7000-
Apr 02, 20181,321.97001,324.11001,280.20001,300.00001,300.0000-
Mar 29, 20181,305.36001,330.98001,305.36001,326.80001,326.8000-
Mar 28, 20181,323.54001,330.81011,298.15001,300.31991,300.3199-
Mar 27, 20181,341.38001,345.51001,315.90001,323.30001,323.3000-
Mar 26, 20181,325.72001,340.41001,315.11001,339.29001,339.2900-
Mar 23, 20181,316.13001,334.56011,305.63001,307.55001,307.5500-
Mar 22, 20181,317.86001,326.93011,309.20001,310.87001,310.8700-
Mar 21, 20181,302.98001,341.88001,302.98001,334.70001,334.7000-
Mar 20, 20181,287.28001,306.34001,286.92001,298.77001,298.7700-
Mar 19, 20181,295.65001,295.72001,273.03001,279.75001,279.7500-
Mar 16, 20181,287.61001,303.21001,286.39001,300.30001,300.3000-
Mar 15, 20181,294.79001,298.70001,279.61001,287.74001,287.7400-
Mar 14, 20181,300.90001,303.84001,289.73001,291.93011,291.9301-
Mar 13, 20181,307.31011,317.24001,292.10001,296.00001,296.0000-
Mar 12, 20181,306.74001,312.14001,296.49001,301.40001,301.4000-
Mar 09, 20181,296.17001,308.21001,295.93991,307.39001,307.3900-
Mar 08, 20181,290.68011,291.02001,277.61001,286.78001,286.7800-
Mar 07, 20181,284.87001,297.40001,275.20001,286.18011,286.1801-
Mar 06, 20181,292.22001,306.31991,291.86001,295.61001,295.6100-
Mar 05, 20181,272.01001,296.24001,269.05001,292.22001,292.2200-
Mar 02, 20181,266.58001,283.22001,255.00001,279.99001,279.9900-
Mar 01, 20181,274.58001,290.23001,263.76001,275.54001,275.5400-
Feb 28, 20181,308.72001,314.87001,274.93991,275.25001,275.2500-
Feb 27, 20181,324.85001,332.95001,304.93011,305.12001,305.1200-
Feb 26, 20181,325.15001,330.34001,320.78001,326.45001,326.4500-
Feb 23, 20181,300.56011,320.50001,300.56011,319.88001,319.8800-
Feb 22, 20181,288.74001,311.50001,286.14001,294.80001,294.8000-
Feb 21, 20181,297.54001,307.86001,279.15001,279.21001,279.2100-
Feb 20, 20181,299.68991,308.13001,290.31991,295.06991,295.0699-
Feb 16, 20181,298.85001,311.14001,293.20001,299.70001,299.7000-
Feb 15, 20181,310.18011,310.18011,281.70001,303.34001,303.3400-
Feb 14, 20181,268.46001,310.21001,262.99001,307.74001,307.7400-
Feb 13, 20181,274.43991,283.36001,270.33001,278.59001,278.5900-
Feb 12, 20181,274.56991,292.53001,269.59001,281.34001,281.3400-
Feb 09, 20181,269.05001,273.62001,217.66001,260.98001,260.9800-
Feb 08, 20181,303.79001,307.86001,260.12001,260.12001,260.1200-
Feb 07, 20181,330.18991,339.87001,299.55001,299.58001,299.5800-
Feb 06, 20181,285.40001,329.30001,283.16001,324.89001,324.8900-
Feb 05, 20181,346.62001,361.15001,290.56991,308.51001,308.5100-
Feb 02, 20181,397.59001,399.33001,358.77001,363.17001,363.1700-
Feb 01, 20181,406.73001,413.37001,394.00001,413.15001,413.1500-
Jan 31, 20181,403.01001,410.55001,397.28001,406.23001,406.2300-
Jan 30, 20181,430.31991,430.31991,398.25001,398.27001,398.2700-
Jan 29, 20181,444.68991,450.06991,428.56991,430.31991,430.3199-
Jan 26, 20181,442.01001,454.11001,441.54001,452.70001,452.7000-
Jan 25, 20181,455.06991,457.21001,437.55001,440.56991,440.5699-
Jan 24, 20181,454.45001,459.93991,441.71001,448.04001,448.0400-
Jan 23, 20181,442.09001,446.04001,435.58001,442.31011,442.3101-
Jan 22, 20181,418.99001,441.85001,418.99001,441.81991,441.8199-
Jan 19, 20181,415.92001,415.92001,408.10001,415.54001,415.5400-
Jan 18, 20181,422.72001,425.49001,413.89001,418.27001,418.2700-
Jan 17, 20181,414.14001,431.93011,408.52001,425.09001,425.0900-
Jan 16, 20181,429.54001,429.58001,409.23001,411.25001,411.2500-
Jan 12, 20181,417.15001,431.61001,417.15001,430.84001,430.8400-
Jan 11, 20181,394.50001,418.70001,390.88001,414.27001,414.2700-
Jan 10, 20181,390.05001,394.56011,388.27001,388.58001,388.5800-
Jan 09, 20181,391.09001,393.21001,385.63001,386.88001,386.8800-
Jan 08, 20181,385.55001,391.50001,381.79001,391.09001,391.0900-
Jan 05, 20181,383.41001,387.36001,377.63001,386.89001,386.8900-
Jan 04, 20181,375.84001,384.54001,372.59001,384.45001,384.4500-
Jan 03, 20181,356.46001,375.96001,356.46001,373.12001,373.1200-
Jan 02, 20181,341.87001,357.02001,340.68991,356.61001,356.6100-
Dec 29, 20171,342.28001,344.77001,335.55001,335.55001,335.5500-
Dec 28, 20171,339.64001,341.37001,336.77001,340.65001,340.6500-
Dec 27, 20171,341.87001,341.91001,336.81991,338.66001,338.6600-
Dec 26, 20171,328.80001,343.80001,328.80001,342.48001,342.4800-
Dec 22, 20171,323.24001,332.10001,321.12001,327.01001,327.0100-
Dec 21, 20171,302.12001,326.51001,300.60001,323.45001,323.4500-
Dec 20, 20171,288.09001,302.21001,284.03001,300.29001,300.2900-
Dec 19, 20171,285.24001,287.66001,280.21001,282.04001,282.0400-
Dec 18, 20171,276.92001,287.13001,276.92001,281.63001,281.6300-
Dec 15, 20171,275.45001,281.06011,271.30001,272.89001,272.8900-
Dec 14, 20171,276.59001,283.79001,275.45001,275.45001,275.4500-
Dec 13, 20171,279.18991,282.95001,275.22001,278.90001,278.9000-
Dec 12, 20171,280.74001,283.58001,274.81011,277.37001,277.3700-
Dec 11, 20171,271.70001,282.93991,271.70001,276.58001,276.5800-
Dec 08, 20171,263.36001,271.86001,260.16001,271.31011,271.3101-
Dec 07, 20171,255.40001,260.36001,252.31991,259.41001,259.4100-
Dec 06, 20171,268.85001,269.59001,255.10001,256.48001,256.4800-
Dec 05, 20171,272.02001,279.83001,272.02001,273.74001,273.7400-
Dec 04, 20171,274.21001,288.91001,271.34001,272.18011,272.1801-
Dec 01, 20171,275.59001,283.39001,262.18991,275.15001,275.1500-
Nov 30, 20171,257.49001,271.93011,257.49001,270.18991,270.1899-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...