^XOI - NYSE ARCA OIL & GAS INDEX

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20181,488.79001,497.79001,486.25001,490.93991,490.9399-
Jul 18, 20181,485.45001,495.18011,468.74001,492.73001,492.7300-
Jul 17, 20181,489.31011,499.52001,481.84001,491.56011,491.5601-
Jul 16, 20181,505.41001,511.00001,486.45001,497.56991,497.5699-
Jul 13, 20181,511.66001,528.49001,510.95001,520.59001,520.5900-
Jul 12, 20181,511.93991,518.18991,498.39001,512.65001,512.6500-
Jul 11, 20181,528.42001,535.88001,494.81011,504.70001,504.7000-
Jul 10, 20181,546.68991,558.81011,542.95001,546.37001,546.3700-
Jul 09, 20181,519.68991,536.63001,519.68991,536.61001,536.6100-
Jul 06, 20181,492.92001,515.22001,490.36001,510.56991,510.5699-
Jul 05, 20181,519.33001,521.45001,496.60001,500.63001,500.6300-
Jul 03, 20181,511.06011,528.64001,501.43011,505.37001,505.3700-
Jul 02, 20181,502.89001,502.89001,486.39001,494.70001,494.7000-
Jun 29, 20181,511.26001,532.64001,511.26001,516.01001,516.0100-
Jun 28, 20181,509.06011,512.24001,492.93011,502.73001,502.7300-
Jun 27, 20181,502.89001,524.56011,501.24001,505.01001,505.0100-
Jun 26, 20181,472.20001,493.56991,469.63001,488.45001,488.4500-
Jun 25, 20181,496.93011,497.53001,459.97001,467.25001,467.2500-
Jun 22, 20181,506.18991,516.22001,502.51001,504.18991,504.1899-
Jun 21, 20181,489.74001,489.74001,462.36001,466.81011,466.8101-
Jun 20, 20181,501.50001,504.96001,488.72001,498.43011,498.4301-
Jun 19, 20181,500.40001,500.40001,477.65001,493.31991,493.3199-
Jun 18, 20181,482.08001,509.53001,482.08001,500.40001,500.4000-
Jun 15, 20181,509.65001,509.65001,481.18011,482.74001,482.7400-
Jun 14, 20181,529.88001,532.21001,514.08001,515.59001,515.5900-
Jun 13, 20181,525.93991,529.06991,511.15001,520.20001,520.2000-
Jun 12, 20181,542.85001,544.27001,523.33001,525.93991,525.9399-
Jun 11, 20181,542.95001,554.42001,535.49001,546.43991,546.4399-
Jun 08, 20181,548.04001,549.50001,531.72001,540.83001,540.8300-
Jun 07, 20181,538.43011,555.30001,538.43011,547.60001,547.6000-
Jun 06, 20181,530.27001,537.31991,518.15001,527.59001,527.5900-
Jun 05, 20181,528.62001,538.17001,523.20001,526.38001,526.3800-
Jun 04, 20181,550.84001,563.58001,532.46001,535.01001,535.0100-
Jun 01, 20181,534.27001,549.33001,531.80001,542.93991,542.9399-
May 31, 20181,532.41001,552.11001,527.11001,528.83001,528.8300-
May 30, 20181,509.43011,546.78001,509.43011,540.27001,540.2700-
May 29, 20181,486.29001,507.87001,484.99001,495.25001,495.2500-
May 25, 20181,512.52001,512.52001,480.56011,497.05001,497.0500-
May 24, 20181,538.15001,543.85001,526.15001,536.15001,536.1500-
May 23, 20181,548.79001,557.77001,536.63001,554.39001,554.3900-
May 22, 20181,583.93991,595.26001,560.93011,564.46001,564.4600-
May 21, 20181,582.01001,587.56991,573.50001,585.06991,585.0699-
May 18, 20181,581.00001,581.00001,569.29001,571.40001,571.4000-
May 17, 20181,554.42001,580.96001,554.42001,577.65001,577.6500-
May 16, 20181,548.29001,550.62001,538.22001,549.59001,549.5900-
May 15, 20181,547.51001,553.66001,538.73001,550.58001,550.5800-
May 14, 20181,541.77001,554.13001,541.77001,550.01001,550.0100-
May 11, 20181,537.16001,543.98001,532.38001,535.23001,535.2300-
May 10, 20181,531.90001,538.17001,523.14001,535.06991,535.0699-
May 09, 20181,509.90001,534.98001,509.90001,523.29001,523.2900-
May 08, 20181,474.87001,488.05001,453.02001,487.79001,487.7900-
May 07, 20181,479.36001,507.70001,476.70001,478.16001,478.1600-
May 04, 20181,470.12001,485.30001,463.09001,479.36001,479.3600-
May 03, 20181,464.99001,478.55001,452.87001,475.76001,475.7600-
May 02, 20181,461.64001,481.78001,461.64001,469.14001,469.1400-
May 01, 20181,464.89001,465.83001,448.00001,464.10001,464.1000-
Apr 30, 20181,467.40001,488.33001,467.31991,472.14001,472.1400-
Apr 27, 20181,483.29001,483.86001,472.40001,475.68991,475.6899-
Apr 26, 20181,474.98001,492.31991,469.43991,491.63001,491.6300-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...