^XOI - NYSE ARCA OIL & GAS INDEX

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 20181,469.961,469.961,441.001,442.161,442.16-
Oct 18, 20181,466.541,479.331,458.951,466.051,466.05-
Oct 17, 20181,493.491,494.751,470.741,479.361,479.36-
Oct 16, 20181,479.341,497.251,479.341,495.751,495.75-
Oct 15, 20181,498.351,501.891,479.321,479.341,479.34-
Oct 12, 20181,483.951,506.661,474.611,494.841,494.84-
Oct 11, 20181,516.181,525.361,475.861,483.951,483.95-
Oct 10, 20181,591.771,592.851,528.241,528.261,528.26-
Oct 09, 20181,578.761,599.281,575.221,588.661,588.66-
Oct 08, 20181,570.661,578.341,560.361,573.891,573.89-
Oct 05, 20181,583.321,586.141,571.551,581.651,581.65-
Oct 04, 20181,593.901,595.231,573.781,584.241,584.24-
Oct 03, 20181,585.861,603.081,585.861,600.121,600.12-
Oct 02, 20181,584.651,584.671,566.651,579.431,579.43-
Oct 01, 20181,565.491,588.221,565.491,583.741,583.74-
Sep 28, 20181,555.051,574.151,552.841,555.811,555.81-
Sep 27, 20181,567.691,569.011,559.721,560.921,560.92-
Sep 26, 20181,561.151,569.151,554.661,557.381,557.38-
Sep 25, 20181,563.511,575.871,563.511,565.601,565.60-
Sep 24, 20181,537.061,555.251,537.061,551.481,551.48-
Sep 21, 20181,511.921,529.481,509.821,522.431,522.43-
Sep 20, 20181,518.471,521.291,506.801,510.511,510.51-
Sep 19, 20181,517.501,520.891,509.451,509.861,509.86-
Sep 18, 20181,512.931,524.001,512.651,517.411,517.41-
Sep 17, 20181,501.831,509.851,497.331,500.071,500.07-
Sep 14, 20181,489.911,503.441,489.911,497.581,497.58-
Sep 13, 20181,483.721,492.791,476.501,489.331,489.33-
Sep 12, 20181,474.861,495.611,474.861,483.721,483.72-
Sep 11, 20181,459.931,482.411,455.201,474.861,474.86-
Sep 10, 20181,470.221,478.051,463.591,463.781,463.78-
Sep 07, 20181,472.421,472.421,449.491,465.451,465.45-
Sep 06, 20181,493.011,499.291,468.071,472.421,472.42-
Sep 05, 20181,494.291,499.641,478.641,496.591,496.59-
Sep 04, 20181,507.251,515.241,495.601,502.521,502.52-
Aug 31, 20181,512.521,512.521,498.191,506.071,506.07-
Aug 30, 20181,526.611,529.991,508.901,518.781,518.78-
Aug 29, 20181,520.561,535.911,517.671,527.511,527.51-
Aug 28, 20181,524.611,530.261,512.401,514.661,514.66-
Aug 27, 20181,512.761,524.391,512.761,523.291,523.29-
Aug 24, 20181,501.541,515.501,501.541,506.931,506.93-
Aug 23, 20181,486.991,490.621,481.241,489.801,489.80-
Aug 22, 20181,481.811,496.551,481.811,492.051,492.05-
Aug 21, 20181,474.411,482.751,469.091,470.611,470.61-
Aug 20, 20181,455.241,470.421,454.611,465.511,465.51-
Aug 17, 20181,450.461,457.041,447.041,453.161,453.16-
Aug 16, 20181,449.431,459.151,449.271,450.461,450.46-
Aug 15, 20181,491.721,491.721,438.201,441.401,441.40-
Aug 14, 20181,501.371,509.911,495.721,502.601,502.60-
Aug 13, 20181,509.211,515.491,494.991,495.431,495.43-
Aug 10, 20181,503.391,511.031,500.061,510.011,510.01-
Aug 09, 20181,527.371,529.851,510.771,512.301,512.30-
Aug 08, 20181,531.301,533.611,516.991,526.931,526.93-
Aug 07, 20181,543.761,547.791,535.451,536.101,536.10-
Aug 06, 20181,524.691,535.751,515.181,528.011,528.01-
Aug 03, 20181,527.271,529.801,514.561,523.651,523.65-
Aug 02, 20181,525.321,533.991,519.491,532.501,532.50-
Aug 01, 20181,563.731,563.731,533.531,541.761,541.76-
Jul 31, 20181,568.421,573.941,561.021,563.731,563.73-
Jul 30, 20181,558.841,567.611,558.611,562.431,562.43-
Jul 27, 20181,541.971,554.531,537.201,546.371,546.37-
Jul 26, 20181,523.431,545.831,521.711,543.611,543.61-
Jul 25, 20181,510.981,529.251,505.201,527.751,527.75-
Jul 24, 20181,496.251,520.031,496.251,510.281,510.28-
Jul 23, 20181,499.181,501.701,488.661,489.601,489.60-
Jul 20, 20181,492.031,497.981,487.031,492.521,492.52-
Jul 19, 20181,488.791,497.791,486.251,490.941,490.94-
Jul 18, 20181,485.451,495.181,468.741,492.731,492.73-
Jul 17, 20181,489.311,499.521,481.841,491.561,491.56-
Jul 16, 20181,505.411,511.001,486.451,497.571,497.57-
Jul 13, 20181,511.661,528.491,510.951,520.591,520.59-
Jul 12, 20181,511.941,518.191,498.391,512.651,512.65-
Jul 11, 20181,528.421,535.881,494.811,504.701,504.70-
Jul 10, 20181,546.691,558.811,542.951,546.371,546.37-
Jul 09, 20181,519.691,536.631,519.691,536.611,536.61-
Jul 06, 20181,492.921,515.221,490.361,510.571,510.57-
Jul 05, 20181,519.331,521.451,496.601,500.631,500.63-
Jul 03, 20181,511.061,528.641,501.431,505.371,505.37-
Jul 02, 20181,502.891,502.891,486.391,494.701,494.70-
Jun 29, 20181,511.261,532.641,511.261,516.011,516.01-
Jun 28, 20181,509.061,512.241,492.931,502.731,502.73-
Jun 27, 20181,502.891,524.561,501.241,505.011,505.01-
Jun 26, 20181,472.201,493.571,469.631,488.451,488.45-
Jun 25, 20181,496.931,497.531,459.971,467.251,467.25-
Jun 22, 20181,506.191,516.221,502.511,504.191,504.19-
Jun 21, 20181,489.741,489.741,462.361,466.811,466.81-
Jun 20, 20181,501.501,504.961,488.721,498.431,498.43-
Jun 19, 20181,500.401,500.401,477.651,493.321,493.32-
Jun 18, 20181,482.081,509.531,482.081,500.401,500.40-
Jun 15, 20181,509.651,509.651,481.181,482.741,482.74-
Jun 14, 20181,529.881,532.211,514.081,515.591,515.59-
Jun 13, 20181,525.941,529.071,511.151,520.201,520.20-
Jun 12, 20181,542.851,544.271,523.331,525.941,525.94-
Jun 11, 20181,542.951,554.421,535.491,546.441,546.44-
Jun 08, 20181,548.041,549.501,531.721,540.831,540.83-
Jun 07, 20181,538.431,555.301,538.431,547.601,547.60-
Jun 06, 20181,530.271,537.321,518.151,527.591,527.59-
Jun 05, 20181,528.621,538.171,523.201,526.381,526.38-
Jun 04, 20181,550.841,563.581,532.461,535.011,535.01-
Jun 01, 20181,534.271,549.331,531.801,542.941,542.94-
May 31, 20181,532.411,552.111,527.111,528.831,528.83-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...