^XOI - NYSE ARCA OIL and GAS INDEX

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20191,202.581,206.021,198.591,199.031,199.03-
Dec 04, 20191,185.611,205.151,185.611,201.011,201.01-
Dec 03, 20191,188.331,189.151,178.561,182.501,182.50-
Dec 02, 20191,204.511,214.121,199.491,200.441,200.44-
Nov 29, 20191,207.651,214.561,198.151,201.611,201.61-
Nov 27, 20191,214.921,217.111,206.191,214.561,214.56-
Nov 26, 20191,225.631,225.631,210.551,212.921,212.92-
Nov 25, 20191,222.541,228.091,219.051,226.131,226.13-
Nov 22, 20191,233.551,236.761,221.541,222.691,222.69-
Nov 21, 20191,217.971,232.051,215.671,230.871,230.87-
Nov 20, 20191,207.801,223.261,197.971,215.541,215.54-
Nov 19, 20191,224.041,224.041,206.351,207.871,207.87-
Nov 18, 20191,235.041,235.161,221.861,227.361,227.36-
Nov 15, 20191,239.321,245.591,235.851,241.211,241.21-
Nov 14, 20191,239.691,246.361,232.471,236.041,236.04-
Nov 13, 20191,243.111,243.111,234.351,239.691,239.69-
Nov 12, 20191,255.701,264.391,240.781,246.631,246.63-
Nov 11, 20191,244.181,259.251,242.171,254.261,254.26-
Nov 08, 20191,257.491,260.161,243.501,259.071,259.07-
Nov 07, 20191,245.951,263.791,245.951,261.831,261.83-
Nov 06, 20191,264.821,265.171,238.781,243.291,243.29-
Nov 05, 20191,276.991,288.921,272.151,278.001,278.00-
Nov 04, 20191,246.171,278.961,246.171,274.261,274.26-
Nov 01, 20191,221.221,247.311,221.221,246.171,246.17-
Oct 31, 20191,221.451,221.451,205.291,217.861,217.86-
Oct 30, 20191,253.001,254.601,221.741,225.571,225.57-
Oct 29, 20191,244.841,261.561,236.231,252.711,252.71-
Oct 28, 20191,253.071,260.401,245.651,246.971,246.97-
Oct 25, 20191,233.001,252.901,233.001,248.081,248.08-
Oct 24, 20191,231.091,243.211,226.311,233.681,233.68-
Oct 23, 20191,220.311,232.931,216.281,231.091,231.09-
Oct 22, 20191,205.651,233.821,205.651,221.521,221.52-
Oct 21, 20191,189.291,204.971,189.291,204.561,204.56-
Oct 18, 20191,193.351,198.301,185.821,185.821,185.82-
Oct 17, 20191,190.301,199.501,189.021,193.261,193.26-
Oct 16, 20191,201.101,205.651,188.781,188.971,188.97-
Oct 15, 20191,197.361,212.261,192.641,201.911,201.91-
Oct 14, 20191,199.671,201.531,185.311,197.361,197.36-
Oct 11, 20191,186.091,208.681,186.091,199.671,199.67-
Oct 10, 20191,169.481,185.361,169.381,183.681,183.68-
Oct 09, 20191,163.731,171.451,163.051,165.481,165.48-
Oct 08, 20191,165.051,166.191,151.581,151.581,151.58-
Oct 07, 20191,177.051,183.171,167.091,167.341,167.34-
Oct 04, 20191,170.321,175.851,161.131,174.831,174.83-
Oct 03, 20191,149.031,170.311,142.291,169.481,169.48-
Oct 02, 20191,175.711,175.711,151.151,155.431,155.43-
Oct 01, 20191,209.241,215.941,185.201,186.191,186.19-
Sep 30, 20191,214.871,215.551,208.071,208.761,208.76-
Sep 27, 20191,213.771,223.021,208.461,214.871,214.87-
Sep 26, 20191,227.711,227.711,207.791,215.301,215.30-
Sep 25, 20191,226.581,230.501,215.841,229.171,229.17-
Sep 24, 20191,243.101,243.101,221.461,227.631,227.63-
Sep 23, 20191,243.381,250.441,236.771,247.201,247.20-
Sep 20, 20191,244.291,251.911,240.561,244.231,244.23-
Sep 19, 20191,254.281,256.191,240.761,242.101,242.10-
Sep 18, 20191,244.721,249.711,238.241,245.861,245.86-
Sep 17, 20191,272.421,272.421,248.001,252.081,252.08-
Sep 16, 20191,250.571,279.481,250.571,274.011,274.01-
Sep 13, 20191,227.911,234.001,221.191,227.131,227.13-
Sep 12, 20191,215.051,228.401,205.991,221.411,221.41-
Sep 11, 20191,232.301,243.821,221.871,229.781,229.78-
Sep 10, 20191,213.101,242.861,213.101,227.351,227.35-
Sep 09, 20191,199.861,212.091,199.661,209.291,209.29-
Sep 06, 20191,185.151,193.301,176.921,191.271,191.27-
Sep 05, 20191,186.171,201.901,186.151,188.371,188.37-
Sep 04, 20191,164.461,180.691,164.461,176.301,176.30-
Sep 03, 20191,155.101,162.681,141.781,160.871,160.87-
Aug 30, 20191,169.011,178.441,157.861,165.721,165.72-
Aug 29, 20191,153.321,168.391,153.321,163.681,163.68-
Aug 28, 20191,126.301,150.771,126.301,144.721,144.72-
Aug 27, 20191,137.561,144.221,120.481,125.541,125.54-
Aug 26, 20191,139.031,146.011,129.591,134.101,134.10-
Aug 23, 20191,160.141,165.941,125.621,129.931,129.93-
Aug 22, 20191,182.681,186.381,169.881,169.881,169.88-
Aug 21, 20191,181.721,183.791,173.131,179.951,179.95-
Aug 20, 20191,173.461,175.701,165.361,168.311,168.31-
Aug 19, 20191,169.061,183.291,168.911,180.101,180.10-
Aug 16, 20191,147.931,158.121,145.991,155.721,155.72-
Aug 15, 20191,143.251,148.401,132.821,144.781,144.78-
Aug 14, 20191,177.441,177.441,146.431,147.901,147.90-
Aug 13, 20191,173.461,197.481,163.821,189.941,189.94-
Aug 12, 20191,186.851,186.851,169.861,173.571,173.57-
Aug 09, 20191,195.651,201.231,186.631,189.421,189.42-
Aug 08, 20191,174.951,198.861,169.751,198.661,198.66-
Aug 07, 20191,175.341,175.341,149.621,167.121,167.12-
Aug 06, 20191,183.911,188.121,166.181,175.841,175.84-
Aug 05, 20191,197.171,197.481,171.811,177.321,177.32-
Aug 02, 20191,239.431,246.301,207.681,218.041,218.04-
Aug 01, 20191,257.581,257.641,228.031,234.831,234.83-
Jul 31, 20191,266.031,275.801,248.991,258.431,258.43-
Jul 30, 20191,251.851,268.191,242.361,266.031,266.03-
Jul 29, 20191,254.031,254.401,243.301,251.851,251.85-
Jul 26, 20191,255.301,258.901,248.281,254.031,254.03-
Jul 25, 20191,276.621,277.281,251.321,255.301,255.30-
Jul 24, 20191,267.021,279.751,266.191,272.651,272.65-
Jul 23, 20191,270.151,272.881,266.041,270.181,270.18-
Jul 22, 20191,267.141,274.141,260.381,269.061,269.06-
Jul 19, 20191,259.771,270.121,256.461,266.951,266.95-
Jul 18, 20191,255.991,258.911,248.271,258.611,258.61-
Jul 17, 20191,267.531,270.811,255.971,255.991,255.99-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...