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 (%)
Apr 29, 2016 1139 1153 1125 1140 0 +0.93(+0.08%)
Apr 28, 2016 1142 1157 1131 1139 0 -11.83(-1.03%)
Apr 27, 2016 1143 1158 1135 1151 0 +13.44(+1.18%)
Apr 26, 2016 1131 1142 1124 1137 0 +11.88(+1.06%)
Apr 25, 2016 1129 1134 1115 1125 0 -6.88(-0.61%)
Apr 22, 2016 1126 1140 1118 1132 0 +9.36(+0.83%)
Apr 21, 2016 1131 1140 1118 1123 0 -9.37(-0.83%)
Apr 20, 2016 1132 1147 1121 1132 0 -0.48(-0.04%)
Apr 19, 2016 1126 1138 1118 1133 0 +11.69(+1.04%)
Apr 18, 2016 1104 1125 1094 1121 0 +9.49(+0.85%)
Apr 15, 2016 1114 1120 1105 1112 0 -4.31(-0.39%)
Apr 14, 2016 1114 1122 1106 1116 0 +3.44(+0.31%)
Apr 13, 2016 1113 1119 1102 1112 0 +3.28(+0.30%)
Apr 12, 2016 1093 1114 1088 1109 0 +20.33(+1.87%)
Apr 11, 2016 1093 1104 1086 1089 0 -1.31(-0.12%)
Apr 08, 2016 1090 1099 1083 1090 0 +13.37(+1.24%)
Apr 07, 2016 1076 1086 1069 1077 0 -5.43(-0.50%)
Apr 06, 2016 1073 1089 1064 1082 0 +11.38(+1.06%)
Apr 05, 2016 1074 1083 1064 1071 0 -11.63(-1.07%)
Apr 04, 2016 1092 1098 1077 1082 0 -9.01(-0.83%)
Apr 01, 2016 1081 1097 1076 1092 0 -3.91(-0.36%)
Mar 31, 2016 1094 1105 1088 1095 0 -0.17(-0.02%)
Mar 30, 2016 1102 1106 1089 1096 0 +2.83(+0.26%)
Mar 29, 2016 1078 1095 1071 1093 0 +7.87(+0.73%)
Mar 28, 2016 1086 1093 1075 1085 0 +0.14(+0.01%)
Mar 24, 2016 1085 1085 1085 1085 0 +3.91(+0.36%)
Mar 23, 2016 1088 1095 1075 1081 0 -11.44(-1.05%)
Mar 22, 2016 1089 1103 1085 1092 0 -1.96(-0.18%)
Mar 21, 2016 1093 1103 1084 1094 0 -3.28(-0.30%)
Mar 18, 2016 1104 1109 1087 1098 0 +0.14(+0.01%)
Mar 17, 2016 1085 1105 1076 1097 0 +19.09(+1.77%)
Mar 16, 2016 1068 1083 1059 1078 0 +12.07(+1.13%)
Mar 15, 2016 1056 1069 1050 1066 0 -0.17(-0.02%)
Mar 14, 2016 1060 1073 1054 1066 0 -2.15(-0.20%)
Mar 11, 2016 1067 1080 1058 1069 0 +14.07(+1.33%)
Mar 10, 2016 1054 1062 1037 1054 0 -0.03(-0.00%)
Mar 09, 2016 1052 1067 1041 1054 0 +9.59(+0.92%)
Mar 08, 2016 1060 1067 1038 1045 0 -22.28(-2.09%)
Mar 07, 2016 1051 1073 1044 1067 0 +14.57(+1.38%)
Mar 04, 2016 1044 1059 1035 1053 0 +10.69(+1.03%)
Mar 03, 2016 1033 1047 1023 1042 0 +8.97(+0.87%)
Mar 02, 2016 1012 1035 1003 1033 0 +17.05(+1.68%)
Mar 01, 2016 1006 1023 994.12 1016 0 +15.47(+1.55%)
Feb 29, 2016 1010 1020 995.22 1000 0 -9.01(-0.89%)
Feb 26, 2016 1022 1030 1004 1009 0 -3.52(-0.35%)
Feb 25, 2016 1005 1018 991.75 1013 0 +7.84(+0.78%)
Feb 24, 2016 988.78 1009 979.91 1005 0 +4.10(+0.41%)
Feb 23, 2016 1014 1021 995.05 1001 0 -19.34(-1.90%)
Feb 22, 2016 1010 1031 1007 1020 0 +16.57(+1.65%)
Feb 19, 2016 1003 1009 988.68 1004 0 -4.91(-0.49%)
Feb 18, 2016 1016 1024 998.99 1009 0 -2.74(-0.27%)
Feb 17, 2016 1000 1020 992.44 1011 0 +18.62(+1.87%)
Feb 16, 2016 994.24 1002 977.84 992.83 0 +9.04(+0.92%)
Feb 12, 2016 983.79 983.79 983.79 983.79 0 +17.47(+1.81%)
Feb 11, 2016 962.67 980.64 947.36 966.32 0 -12.33(-1.26%)
Feb 10, 2016 977.66 982.24 973.33 978.65 0 -3.83(-0.39%)
Feb 09, 2016 980.44 996.66 965.81 982.47 0 -10.40(-1.05%)
Feb 08, 2016 982.21 1004 966.29 992.87 0 -2.40(-0.24%)
Feb 05, 2016 1001 1009 980.44 995.27 0 -12.24(-1.21%)
Feb 04, 2016 1004 1027 989.14 1008 0 +3.82(+0.38%)
Feb 03, 2016 984.16 1008 962.54 1004 0 +28.85(+2.96%)
Feb 02, 2016 974.37 987.82 962.65 974.84 0 -19.26(-1.94%)
Feb 01, 2016 993.99 1004 979.73 994.10 0 -10.68(-1.06%)
Jan 29, 2016 984.87 1007 978.09 1005 0 +23.73(+2.42%)
Jan 28, 2016 980.73 992.96 961.81 981.05 0 +20.09(+2.09%)
Jan 27, 2016 959.92 983.95 946.53 960.96 0 -3.99(-0.41%)
Jan 26, 2016 949.01 971.44 941.68 964.95 0 +24.72(+2.63%)
Jan 25, 2016 959.51 970.96 938.30 940.23 0 -27.98(-2.89%)
Jan 22, 2016 970.08 980.92 947.09 968.21 0 +20.03(+2.11%)
Jan 21, 2016 929.89 959.91 922.22 948.17 0 +18.51(+1.99%)
Jan 20, 2016 936.57 947.88 902.00 929.66 0 -22.45(-2.36%)
Jan 19, 2016 968.08 975.28 938.73 952.11 0 -8.88(-0.92%)
Jan 18, 2016 960.99 960.99 960.99 960.99 0 +0.00(+0.00%)
Jan 15, 2016 951.60 971.70 942.61 960.99 0 -23.20(-2.36%)
Jan 14, 2016 958.24 993.25 949.47 984.18 0 +30.62(+3.21%)
Jan 13, 2016 970.72 981.53 946.01 953.56 0 -9.42(-0.98%)
Jan 12, 2016 969.82 976.20 943.30 962.98 0 +1.59(+0.17%)
Jan 11, 2016 976.13 987.78 950.27 961.39 0 -11.03(-1.13%)
Jan 08, 2016 986.09 993.10 964.94 972.42 0 -9.74(-0.99%)
Jan 07, 2016 989.16 1008 975.88 982.17 0 -24.90(-2.47%)
Jan 06, 2016 1012 1022 997.59 1007 0 -24.99(-2.42%)
Jan 05, 2016 1026 1036 1014 1032 0 +4.71(+0.46%)
Jan 04, 2016 1023 1034 1011 1027 0 -6.11(-0.59%)
Dec 31, 2015 1033 1033 1033 1033 0 -1.45(-0.14%)
Dec 30, 2015 1038 1048 1031 1035 0 -11.03(-1.05%)
Dec 29, 2015 1048 1056 1038 1046 0 +8.95(+0.86%)
Dec 28, 2015 1035 1043 1027 1037 0 -8.73(-0.83%)
Dec 24, 2015 1046 1046 1046 1046 0 -6.51(-0.62%)
Dec 23, 2015 1032 1054 1028 1052 0 +31.61(+3.10%)
Dec 22, 2015 1013 1027 1005 1021 0 +10.30(+1.02%)
Dec 21, 2015 1016 1023 998.97 1010 0 +0.26(+0.03%)
Dec 18, 2015 1018 1029 1006 1010 0 -11.92(-1.17%)
Dec 17, 2015 1041 1046 1017 1022 0 -19.69(-1.89%)
Dec 16, 2015 1035 1052 1023 1042 0 +8.66(+0.84%)
Dec 15, 2015 1024 1042 1019 1033 0 +18.62(+1.84%)
Dec 14, 2015 1005 1022 992.95 1014 0 +7.22(+0.72%)
Dec 11, 2015 1017 1026 1002 1007 0 -22.62(-2.20%)
Dec 10, 2015 1027 1046 1018 1030 0 +2.52(+0.25%)
Dec 09, 2015 1021 1046 1014 1027 0 +6.35(+0.62%)
Dec 08, 2015 1018 1034 1005 1021 0 -12.70(-1.23%)
Dec 07, 2015 1040 1045 1020 1034 0 -21.70(-2.06%)
Dec 04, 2015 1044 1062 1033 1055 0 +5.77(+0.55%)
Dec 03, 2015 1065 1070 1044 1050 0 -11.79(-1.11%)
Dec 02, 2015 1080 1086 1057 1061 0 -24.33(-2.24%)
Dec 01, 2015 1080 1091 1073 1086 0 +7.27(+0.67%)
Nov 30, 2015 1079 1091 1072 1078 0 +1.95(+0.18%)
Nov 27, 2015 1077 1082 1070 1076 0 -4.67(-0.43%)
Nov 26, 2015 1081 1081 1081 1081 0 +0.00(+0.00%)
Nov 25, 2015 1084 1091 1075 1081 0 -7.44(-0.68%)
Nov 24, 2015 1075 1096 1070 1089 0 +12.31(+1.14%)
Nov 23, 2015 1076 1082 1073 1076 0 -0.13(-0.01%)
Nov 20, 2015 1080 1085 1073 1076 0 -3.08(-0.29%)
Nov 19, 2015 1082 1090 1072 1079 0 -6.55(-0.60%)
Nov 18, 2015 1077 1091 1068 1086 0 +11.59(+1.08%)
Nov 17, 2015 1085 1092 1067 1074 0 -11.12(-1.02%)
Nov 16, 2015 1057 1088 1054 1086 0 +25.21(+2.38%)
Nov 13, 2015 1062 1075 1049 1060 0 -4.69(-0.44%)
Nov 12, 2015 1074 1087 1060 1065 0 -21.62(-1.99%)
Nov 11, 2015 1094 1103 1078 1087 0 -6.34(-0.58%)
Nov 10, 2015 1085 1102 1079 1093 0 +5.10(+0.47%)
Nov 09, 2015 1095 1105 1079 1088 0 -10.72(-0.98%)
Nov 06, 2015 1097 1109 1081 1099 0 -9.68(-0.87%)
Nov 05, 2015 1110 1124 1098 1108 0 -5.82(-0.52%)
Nov 04, 2015 1120 1128 1106 1114 0 -4.75(-0.42%)
Nov 03, 2015 1105 1128 1100 1119 0 +16.29(+1.48%)
Nov 02, 2015 1080 1108 1075 1103 0 +20.04(+1.85%)
Oct 30, 2015 1083 1095 1068 1083 0 +2.90(+0.27%)
Oct 29, 2015 1075 1091 1067 1080 0 -1.56(-0.14%)
Oct 28, 2015 1071 1091 1060 1081 0 +10.97(+1.03%)
Oct 27, 2015 1072 1078 1058 1070 0 -10.69(-0.99%)
Oct 26, 2015 1095 1098 1077 1081 0 -15.13(-1.38%)
Oct 23, 2015 1098 1107 1085 1096 0 -4.24(-0.39%)
Oct 22, 2015 1081 1106 1077 1100 0 +23.09(+2.14%)
Oct 21, 2015 1083 1094 1073 1077 0 -6.13(-0.57%)
Oct 20, 2015 1077 1092 1072 1083 0 +3.97(+0.37%)
Oct 19, 2015 1083 1092 1071 1079 0 -12.81(-1.17%)
Oct 16, 2015 1094 1102 1077 1092 0 +7.05(+0.65%)
Oct 15, 2015 1071 1088 1063 1085 0 +14.83(+1.39%)
Oct 14, 2015 1065 1079 1058 1070 0 +3.30(+0.31%)
Oct 13, 2015 1066 1079 1060 1067 0 -6.88(-0.64%)
Oct 12, 2015 1079 1085 1064 1074 0 -4.60(-0.43%)
Oct 09, 2015 1084 1090 1069 1078 0 -3.58(-0.33%)
Oct 08, 2015 1061 1086 1055 1082 0 +18.22(+1.71%)
Oct 07, 2015 1066 1076 1046 1064 0 +10.74(+1.02%)
Oct 06, 2015 1040 1062 1033 1053 0 +14.85(+1.43%)
Oct 05, 2015 1023 1045 1016 1038 0 +28.71(+2.84%)
Oct 02, 2015 975.26 1011 969.08 1010 0 +27.38(+2.79%)
Oct 01, 2015 991.48 1002 970.82 982.13 0 -3.33(-0.34%)
Sep 30, 2015 971.34 988.04 966.64 985.46 0 +21.78(+2.26%)
Sep 29, 2015 960.99 970.56 952.46 963.67 0 +5.17(+0.54%)
Sep 28, 2015 970.58 977.81 956.03 958.50 0 -21.39(-2.18%)
Sep 25, 2015 983.86 990.55 971.60 979.89 0 +2.56(+0.26%)
Sep 24, 2015 967.94 985.60 960.17 977.33 0 +0.68(+0.07%)
Sep 23, 2015 987.10 993.63 971.85 976.65 0 -9.66(-0.98%)
Sep 22, 2015 984.41 996.89 975.41 986.32 0 -12.44(-1.25%)
Sep 21, 2015 998.30 1006 990.61 998.75 0 +5.50(+0.55%)
Sep 18, 2015 1002 1010 985.71 993.25 0 -22.22(-2.19%)
Sep 17, 2015 1014 1034 1006 1015 0 -1.81(-0.18%)
Sep 16, 2015 1000 1021 997.37 1017 0 +23.92(+2.41%)
Sep 15, 2015 985.51 999.53 980.64 993.36 0 +11.55(+1.18%)
Sep 14, 2015 984.14 988.45 973.30 981.81 0 -4.11(-0.42%)
Sep 11, 2015 981.46 989.18 971.59 985.91 0 +0.17(+0.02%)
Sep 10, 2015 986.35 994.59 974.58 985.74 0 +2.54(+0.26%)
Sep 09, 2015 1010 1016 980.68 983.20 0 -18.85(-1.88%)
Sep 08, 2015 997.09 1006 985.43 1002 0 +20.16(+2.05%)
Sep 04, 2015 981.89 981.89 981.89 981.89 0 -18.11(-1.81%)
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.