Canada markets closed

NYSE ARCA OIL and GAS INDEX (^XOI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2,196.45-8.48 (-0.38%)
At close: 04:02PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20242,204.932,204.932,174.302,196.452,196.45-
Apr 25, 20242,192.892,211.422,173.252,204.932,204.93-
Apr 24, 20242,191.022,195.142,176.232,192.892,192.89-
Apr 23, 20242,176.622,191.792,154.922,191.022,191.02-
Apr 22, 20242,158.482,190.692,134.842,176.622,176.62-
Apr 19, 20242,136.702,176.382,136.702,158.482,158.48-
Apr 18, 20242,159.052,168.572,127.672,136.702,136.70-
Apr 17, 20242,171.492,186.712,145.872,159.052,159.05-
Apr 16, 20242,190.832,192.382,153.662,171.492,171.49-
Apr 15, 20242,213.972,229.502,187.122,190.832,190.83-
Apr 12, 20242,248.262,275.332,203.832,213.972,213.97-
Apr 11, 20242,247.752,256.872,217.042,248.262,248.26-
Apr 10, 20242,238.052,253.922,224.402,247.752,247.75-
Apr 09, 20242,249.282,263.742,225.792,238.052,238.05-
Apr 08, 20242,260.442,266.142,241.532,249.282,249.28-
Apr 05, 20242,235.182,267.492,233.782,260.442,260.44-
Apr 04, 20242,236.192,252.162,227.712,235.182,235.18-
Apr 03, 20242,211.002,242.492,211.002,236.192,236.19-
Apr 02, 20242,171.712,211.112,171.712,211.002,211.00-
Apr 01, 20242,149.572,175.532,134.092,171.712,171.71-
Mar 28, 20242,120.462,152.152,120.462,149.572,149.57-
Mar 27, 20242,106.092,120.882,098.032,120.462,120.46-
Mar 26, 20242,128.612,135.122,105.992,106.092,106.09-
Mar 25, 20242,112.372,143.172,112.372,128.612,128.61-
Mar 22, 20242,115.552,119.432,106.012,112.372,112.37-
Mar 21, 20242,107.602,119.052,103.772,115.552,115.55-
Mar 20, 20242,102.652,112.932,088.442,107.602,107.60-
Mar 19, 20242,084.532,104.362,081.272,102.652,102.65-
Mar 18, 20242,080.362,090.822,068.962,084.532,084.53-
Mar 15, 20242,065.772,091.282,065.772,080.362,080.36-
Mar 14, 20242,050.672,068.162,049.652,065.772,065.77-
Mar 13, 20242,003.932,061.012,003.932,050.672,050.67-
Mar 12, 20242,003.282,012.581,990.652,003.932,003.93-
Mar 11, 20241,986.242,003.641,970.552,003.282,003.28-
Mar 08, 20241,983.351,993.581,975.591,986.241,986.24-
Mar 07, 20241,961.511,994.491,961.511,983.351,983.35-
Mar 06, 20241,955.471,981.301,955.471,961.511,961.51-
Mar 05, 20241,946.661,971.881,941.171,955.471,955.47-
Mar 04, 20241,968.631,972.191,945.591,946.661,946.66-
Mar 01, 20241,940.091,975.291,940.091,968.631,968.63-
Feb 29, 20241,924.211,944.901,924.211,940.091,940.09-
Feb 28, 20241,937.201,947.191,917.541,924.211,924.21-
Feb 27, 20241,948.081,953.511,930.231,937.201,937.20-
Feb 26, 20241,935.291,956.671,923.591,948.081,948.08-
Feb 23, 20241,941.541,941.541,914.511,935.291,935.29-
Feb 22, 20241,934.911,950.191,917.281,941.541,941.54-
Feb 21, 20241,902.661,937.911,902.661,934.911,934.91-
Feb 20, 20241,928.681,928.681,899.271,902.661,902.66-
Feb 16, 20241,934.231,945.271,926.011,928.681,928.68-
Feb 15, 20241,889.011,939.601,881.111,934.231,934.23-
Feb 14, 20241,884.601,907.831,872.881,889.011,889.01-
Feb 13, 20241,899.091,905.631,869.721,884.601,884.60-
Feb 12, 20241,875.251,905.381,875.251,899.091,899.09-
Feb 09, 20241,894.061,905.571,872.521,875.251,875.25-
Feb 08, 20241,880.561,900.631,879.621,894.061,894.06-
Feb 07, 20241,877.391,884.421,864.351,880.561,880.56-
Feb 06, 20241,869.491,899.861,869.491,877.391,877.39-
Feb 05, 20241,866.011,878.651,842.421,869.491,869.49-
Feb 02, 20241,873.301,882.411,854.441,866.011,866.01-
Feb 01, 20241,872.621,899.221,853.781,873.301,873.30-
Jan 31, 20241,906.621,912.081,872.491,872.621,872.62-
Jan 30, 20241,870.921,908.331,857.991,906.621,906.62-
Jan 29, 20241,876.691,876.691,853.761,870.921,870.92-
Jan 26, 20241,859.481,876.911,844.561,876.691,876.69-
Jan 25, 20241,818.481,859.841,818.481,859.481,859.48-
Jan 24, 20241,794.581,819.611,794.581,818.481,818.48-
Jan 23, 20241,793.761,806.531,787.411,794.581,794.58-
Jan 22, 20241,788.291,798.361,772.331,793.761,793.76-
Jan 19, 20241,779.821,788.291,772.071,788.291,788.29-
Jan 18, 20241,783.801,784.511,761.661,779.821,779.82-
Jan 17, 20241,803.051,803.051,776.841,783.801,783.80-
Jan 16, 20241,848.901,848.901,801.651,803.051,803.05-
Jan 12, 20241,823.741,861.291,823.741,848.901,848.90-
Jan 11, 20241,812.651,830.061,812.651,823.741,823.74-
Jan 10, 20241,833.911,833.911,806.451,812.651,812.65-
Jan 09, 20241,863.391,863.391,829.541,833.911,833.91-
Jan 08, 20241,880.051,880.051,826.101,863.391,863.39-
Jan 05, 20241,882.251,901.561,871.801,880.051,880.05-
Jan 04, 20241,917.421,940.571,880.901,882.251,882.25-
Jan 03, 20241,879.211,925.421,875.341,917.421,917.42-
Jan 02, 20241,862.471,895.181,862.471,879.211,879.21-
Dec 29, 20231,863.261,875.371,859.701,862.471,862.47-
Dec 28, 20231,897.651,897.651,863.091,863.261,863.26-
Dec 27, 20231,908.031,911.571,892.791,897.651,897.65-
Dec 26, 20231,883.831,917.111,883.831,908.031,908.03-
Dec 22, 20231,881.061,901.911,881.061,883.831,883.83-
Dec 21, 20231,874.701,884.781,863.911,881.061,881.06-
Dec 20, 20231,888.811,911.251,872.761,874.701,874.70-
Dec 19, 20231,867.231,890.301,863.901,888.811,888.81-
Dec 18, 20231,843.241,885.531,843.241,867.231,867.23-
Dec 15, 20231,856.381,856.381,829.551,843.241,843.24-
Dec 14, 20231,803.831,857.231,803.831,856.381,856.38-
Dec 13, 20231,773.271,805.071,768.341,803.831,803.83-
Dec 12, 20231,796.181,796.181,764.291,773.271,773.27-
Dec 11, 20231,791.361,801.551,786.701,796.181,796.18-
Dec 08, 20231,770.841,798.741,770.841,791.361,791.36-
Dec 07, 20231,779.871,797.681,765.591,770.841,770.84-
Dec 06, 20231,820.411,820.411,778.921,779.871,779.87-
Dec 05, 20231,847.241,851.721,819.571,820.411,820.41-
Dec 04, 20231,858.271,858.271,834.431,847.241,847.24-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...