Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PennEnergy Index (CIX: PEI )

997.26 UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2017 1169 1178 1161 1170 0 -0.22(-0.02%)
Feb 27, 2017 1168 1176 1161 1170 0 +2.12(+0.18%)
Feb 24, 2017 1165 1175 1157 1168 0 -1.32(-0.11%)
Feb 23, 2017 1173 1180 1160 1169 0 +0.91(+0.08%)
Feb 22, 2017 1174 1180 1163 1168 0 -10.27(-0.87%)
Feb 21, 2017 1175 1184 1168 1178 0 +7.67(+0.66%)
Feb 17, 2017 1171 1171 1171 1171 0 -3.23(-0.28%)
Feb 16, 2017 1181 1186 1168 1174 0 -6.14(-0.52%)
Feb 15, 2017 1177 1185 1171 1180 0 -0.63(-0.05%)
Feb 14, 2017 1181 1186 1168 1181 0 -1.12(-0.09%)
Feb 13, 2017 1178 1185 1172 1182 0 +5.53(+0.47%)
Feb 10, 2017 1172 1181 1167 1176 0 +9.31(+0.80%)
Feb 09, 2017 1162 1174 1159 1167 0 +5.35(+0.46%)
Feb 08, 2017 1160 1168 1149 1162 0 -3.74(-0.32%)
Feb 07, 2017 1173 1179 1159 1165 0 -7.05(-0.60%)
Feb 06, 2017 1178 1182 1167 1173 0 -4.76(-0.40%)
Feb 03, 2017 1172 1183 1165 1177 0 +7.43(+0.64%)
Feb 02, 2017 1164 1174 1155 1170 0 +5.98(+0.51%)
Feb 01, 2017 1174 1179 1157 1164 0 -9.81(-0.84%)
Jan 31, 2017 1174 1181 1160 1174 0 -0.26(-0.02%)
Jan 30, 2017 1183 1187 1165 1174 0 -12.41(-1.05%)
Jan 27, 2017 1191 1196 1180 1186 0 -8.25(-0.69%)
Jan 26, 2017 1196 1203 1187 1195 0 +1.23(+0.10%)
Jan 25, 2017 1192 1200 1186 1193 0 +6.33(+0.53%)
Jan 24, 2017 1183 1194 1179 1187 0 +7.11(+0.60%)
Jan 23, 2017 1189 1194 1175 1180 0 -11.61(-0.97%)
Jan 20, 2017 1194 1201 1184 1192 0 +1.25(+0.11%)
Jan 19, 2017 1196 1201 1185 1190 0 -6.20(-0.52%)
Jan 18, 2017 1196 1204 1190 1196 0 -3.20(-0.27%)
Jan 17, 2017 1197 1207 1191 1200 0 +3.78(+0.32%)
Jan 13, 2017 1196 1196 1196 1196 0 -0.13(-0.01%)
Jan 12, 2017 1203 1206 1187 1196 0 -3.78(-0.32%)
Jan 11, 2017 1191 1203 1186 1200 0 +10.25(+0.86%)
Jan 10, 2017 1196 1201 1185 1190 0 -4.72(-0.40%)
Jan 09, 2017 1206 1209 1190 1194 0 -15.47(-1.28%)
Jan 06, 2017 1208 1216 1199 1210 0 +2.75(+0.23%)
Jan 05, 2017 1211 1219 1198 1207 0 -3.43(-0.28%)
Jan 04, 2017 1214 1220 1204 1210 0 -0.64(-0.05%)
Jan 03, 2017 1212 1221 1198 1211 0 +6.58(+0.55%)
Dec 30, 2016 1204 1204 1204 1204 0 -4.27(-0.35%)
Dec 29, 2016 1208 1215 1203 1209 0 +1.25(+0.10%)
Dec 28, 2016 1218 1222 1205 1208 0 -10.16(-0.83%)
Dec 27, 2016 1217 1223 1213 1218 0 +1.64(+0.13%)
Dec 23, 2016 1216 1216 1216 1216 0 -0.60(-0.05%)
Dec 22, 2016 1213 1221 1208 1217 0 +1.65(+0.14%)
Dec 21, 2016 1221 1225 1212 1215 0 -2.91(-0.24%)
Dec 20, 2016 1218 1226 1211 1218 0 +2.15(+0.18%)
Dec 19, 2016 1217 1224 1207 1216 0 +1.38(+0.11%)
Dec 16, 2016 1211 1223 1203 1214 0 +7.59(+0.63%)
Dec 15, 2016 1200 1216 1192 1207 0 +1.88(+0.16%)
Dec 14, 2016 1222 1232 1202 1205 0 -21.80(-1.78%)
Dec 13, 2016 1223 1235 1212 1227 0 +10.66(+0.88%)
Dec 12, 2016 1219 1233 1206 1216 0 +8.12(+0.67%)
Dec 09, 2016 1201 1213 1195 1208 0 +8.58(+0.72%)
Dec 08, 2016 1198 1207 1186 1199 0 +1.53(+0.13%)
Dec 07, 2016 1185 1202 1179 1198 0 +11.80(+0.99%)
Dec 06, 2016 1183 1193 1175 1186 0 +0.32(+0.03%)
Dec 05, 2016 1188 1197 1178 1186 0 +3.87(+0.33%)
Dec 02, 2016 1182 1193 1174 1182 0 -0.08(-0.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.