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 (%)
Jan 14, 2021 988.44 1007 983.01 997.26 0 +12.05(+1.22%)
Jan 13, 2021 988.42 994.74 976.12 985.21 0 +59.52(+6.43%)
Dec 23, 2020 918.55 932.99 915.51 925.68 0 +12.66(+1.39%)
Dec 22, 2020 921.19 925.38 909.52 913.03 0 -12.14(-1.31%)
Dec 21, 2020 912.70 931.62 904.33 925.16 0 -9.49(-1.01%)
Dec 18, 2020 941.73 948.52 927.52 934.65 0 -7.93(-0.84%)
Dec 17, 2020 947.83 951.53 936.99 942.58 0 +0.48(+0.05%)
Dec 16, 2020 950.49 954.83 936.01 942.10 0 -6.86(-0.72%)
Dec 15, 2020 941.74 953.43 932.35 948.95 0 +13.86(+1.48%)
Dec 14, 2020 960.16 966.05 932.79 935.09 0 -17.25(-1.81%)
Dec 11, 2020 948.89 958.75 940.29 952.35 0 -3.34(-0.35%)
Dec 10, 2020 946.04 964.26 939.66 955.68 0 +9.03(+0.95%)
Dec 09, 2020 948.05 958.84 935.38 946.66 0 +4.16(+0.44%)
Dec 08, 2020 929.78 949.43 926.55 942.49 0 +6.73(+0.72%)
Dec 07, 2020 940.14 946.29 928.05 935.76 0 -11.05(-1.17%)
Dec 04, 2020 930.15 951.88 924.72 946.81 0 +24.23(+2.63%)
Dec 03, 2020 920.32 931.87 912.58 922.57 0 +2.31(+0.25%)
Dec 02, 2020 904.77 927.99 900.33 920.27 0 +13.07(+1.44%)
Dec 01, 2020 916.85 926.18 903.77 907.20 0 +3.35(+0.37%)
Nov 30, 2020 923.73 927.68 899.83 903.85 0 -26.28(-2.83%)
Nov 27, 2020 934.36 940.30 924.17 930.13 0 -5.28(-0.56%)
Nov 25, 2020 942.97 946.89 928.38 935.41 0 -11.14(-1.18%)
Nov 24, 2020 939.24 953.75 931.02 946.55 0 +24.60(+2.67%)
Nov 23, 2020 903.43 926.37 898.82 921.95 0 +26.60(+2.97%)
Nov 20, 2020 896.49 902.76 888.95 895.35 0 -3.20(-0.36%)
Nov 19, 2020 891.68 903.26 882.76 898.55 0 +2.11(+0.24%)
Nov 18, 2020 914.43 922.72 894.72 896.44 0 -13.32(-1.46%)
Nov 17, 2020 906.84 917.71 894.43 909.76 0 -4.33(-0.47%)
Nov 16, 2020 907.57 918.28 896.41 914.08 0 +26.48(+2.98%)
Nov 13, 2020 874.03 890.62 872.36 887.61 0 +17.56(+2.02%)
Nov 12, 2020 876.00 884.78 862.88 870.05 0 -14.76(-1.67%)
Nov 11, 2020 895.79 899.34 878.88 884.81 0 -5.40(-0.61%)
Nov 10, 2020 880.15 896.21 870.27 890.21 0 +18.23(+2.09%)
Nov 09, 2020 881.77 904.41 860.24 871.98 0 +51.71(+6.30%)
Nov 06, 2020 827.82 836.49 815.51 820.27 0 -5.58(-0.68%)
Nov 05, 2020 821.95 837.43 818.29 825.85 0 +8.29(+1.01%)
Nov 04, 2020 817.27 835.85 804.19 817.55 0 -6.37(-0.77%)
Nov 03, 2020 825.30 835.93 812.65 823.92 0 +8.07(+0.99%)
Nov 02, 2020 804.20 821.98 794.29 815.86 0 +21.91(+2.76%)
Oct 30, 2020 791.03 801.11 780.72 793.94 0 -2.05(-0.26%)
Oct 29, 2020 782.68 803.71 773.27 796.00 0 +10.40(+1.32%)
Oct 28, 2020 796.30 805.57 782.83 785.60 0 -22.89(-2.83%)
Oct 27, 2020 815.23 820.41 805.13 808.49 0 -9.01(-1.10%)
Oct 26, 2020 823.80 828.49 807.81 817.50 0 -15.70(-1.88%)
Oct 23, 2020 839.67 845.19 825.70 833.20 0 -2.50(-0.30%)
Oct 22, 2020 817.07 837.72 813.49 835.70 0 +19.44(+2.38%)
Oct 21, 2020 820.87 827.74 813.56 816.27 0 -6.82(-0.83%)
Oct 20, 2020 822.22 830.16 816.19 823.08 0 +4.83(+0.59%)
Oct 19, 2020 830.16 834.52 815.94 818.25 0 -9.71(-1.17%)
Oct 16, 2020 827.41 837.78 820.25 827.96 0 +1.82(+0.22%)
Oct 15, 2020 812.74 828.82 808.68 826.14 0 +3.30(+0.40%)
Oct 14, 2020 822.79 833.45 818.68 822.84 0 +0.67(+0.08%)
Oct 13, 2020 827.53 832.75 816.25 822.16 0 -8.05(-0.97%)
Oct 12, 2020 826.08 834.71 820.40 830.22 0 +3.97(+0.48%)
Oct 09, 2020 834.55 839.16 821.44 826.25 0 -1.78(-0.21%)
Oct 08, 2020 815.39 830.43 811.58 828.02 0 +16.76(+2.07%)
Oct 07, 2020 807.26 816.55 800.80 811.26 0 +9.04(+1.13%)
Oct 06, 2020 811.53 821.67 797.73 802.23 0 -4.69(-0.58%)
Oct 05, 2020 798.43 809.04 793.94 806.91 0 +13.91(+1.75%)
Oct 02, 2020 773.52 798.35 771.52 793.01 0 +7.91(+1.01%)
Oct 01, 2020 791.30 796.92 778.27 785.09 0 -7.43(-0.94%)
Sep 30, 2020 793.39 801.81 786.98 792.52 0 +2.58(+0.33%)
Sep 29, 2020 798.52 802.24 783.44 789.94 0 -7.91(-0.99%)
Sep 28, 2020 798.26 807.52 792.70 797.85 0 +9.46(+1.20%)
Sep 25, 2020 777.21 792.54 774.16 788.38 0 +5.71(+0.73%)
Sep 24, 2020 777.65 791.41 769.55 782.67 0 +2.84(+0.36%)
Sep 23, 2020 800.13 804.68 778.09 779.83 0 -18.58(-2.33%)
Sep 22, 2020 799.70 810.95 791.87 798.41 0 -1.71(-0.21%)
Sep 21, 2020 805.65 810.72 788.16 800.12 0 -19.77(-2.41%)
Sep 18, 2020 825.63 833.99 815.01 819.89 0 -10.82(-1.30%)
Sep 17, 2020 820.68 835.66 812.43 830.71 0 +2.34(+0.28%)
Sep 16, 2020 813.73 835.73 809.11 828.37 0 +17.17(+2.12%)
Sep 15, 2020 818.46 826.40 807.66 811.20 0 -3.85(-0.47%)
Sep 14, 2020 811.94 821.02 806.72 815.05 0 +5.68(+0.70%)
Sep 11, 2020 808.08 815.09 800.80 809.37 0 +3.22(+0.40%)
Sep 10, 2020 824.18 827.30 803.67 806.14 0 -17.26(-2.10%)
Sep 09, 2020 821.57 833.81 816.19 823.41 0 +8.04(+0.99%)
Sep 08, 2020 823.07 829.18 806.40 815.37 0 -15.23(-1.83%)
Sep 04, 2020 835.81 842.73 820.06 830.60 0 +0.97(+0.12%)
Sep 03, 2020 839.45 850.50 823.81 829.63 0 -10.07(-1.20%)
Sep 02, 2020 830.79 846.11 825.88 839.70 0 +8.38(+1.01%)
Sep 01, 2020 829.63 837.34 821.27 831.32 0 -3.65(-0.44%)
Aug 31, 2020 842.81 847.43 830.79 834.96 0 -8.79(-1.04%)
Aug 28, 2020 838.39 846.74 832.04 843.75 0 +7.59(+0.91%)
Aug 27, 2020 836.81 844.34 828.67 836.16 0 +1.83(+0.22%)
Aug 26, 2020 840.84 844.99 829.52 834.33 0 -9.51(-1.13%)
Aug 25, 2020 853.05 857.23 838.57 843.84 0 -7.22(-0.85%)
Aug 24, 2020 837.08 851.27 831.10 851.07 0 +17.77(+2.13%)
Aug 21, 2020 832.60 837.84 824.83 833.29 0 -0.52(-0.06%)
Aug 20, 2020 837.32 844.12 830.59 833.81 0 -10.30(-1.22%)
Aug 19, 2020 849.94 854.87 841.02 844.11 0 -5.83(-0.69%)
Aug 18, 2020 855.36 861.64 846.23 849.94 0 -8.10(-0.94%)
Aug 17, 2020 863.97 868.57 852.60 858.04 0 -5.02(-0.58%)
Aug 14, 2020 857.08 867.74 852.39 863.06 0 +0.62(+0.07%)
Aug 13, 2020 865.46 873.68 858.35 862.45 0 -9.88(-1.13%)
Aug 12, 2020 874.20 882.39 862.34 872.32 0 +5.34(+0.62%)
Aug 11, 2020 882.42 892.22 864.05 866.98 0 -3.77(-0.43%)
Aug 10, 2020 857.27 874.53 853.07 870.75 0 +19.43(+2.28%)
Aug 07, 2020 841.23 854.46 835.03 851.32 0 +4.53(+0.53%)
Aug 06, 2020 842.05 851.64 837.50 846.79 0 +0.67(+0.08%)
Aug 05, 2020 848.05 855.58 836.87 846.12 0 +7.99(+0.95%)
Aug 04, 2020 826.84 843.28 823.61 838.13 0 +9.18(+1.11%)
Aug 03, 2020 830.50 836.59 820.29 828.95 0 +0.53(+0.06%)
Jul 31, 2020 824.24 833.58 813.19 828.42 0 -5.33(-0.64%)
Jul 30, 2020 842.42 847.11 824.95 833.75 0 -20.39(-2.39%)
Jul 29, 2020 849.32 858.73 840.28 854.15 0 +7.10(+0.84%)
Jul 28, 2020 845.46 857.84 838.77 847.05 0 -2.28(-0.27%)
Jul 27, 2020 848.78 857.16 837.22 849.33 0 -1.48(-0.17%)
Jul 24, 2020 859.29 868.21 846.60 850.81 0 -6.09(-0.71%)
Jul 23, 2020 856.07 863.99 849.21 856.90 0 -1.70(-0.20%)
Jul 22, 2020 851.64 864.36 842.04 858.60 0 -0.14(-0.02%)
Jul 21, 2020 843.58 868.19 839.46 858.74 0 +21.63(+2.58%)
Jul 20, 2020 844.84 850.95 833.83 837.11 0 -11.42(-1.35%)
Jul 17, 2020 850.99 860.23 841.24 848.53 0 -0.64(-0.08%)
Jul 16, 2020 845.62 857.35 838.69 849.17 0 +0.61(+0.07%)
Jul 15, 2020 854.52 859.43 841.00 848.56 0 +7.62(+0.91%)
Jul 14, 2020 820.73 844.11 815.60 840.94 0 +19.70(+2.40%)
Jul 13, 2020 824.41 833.34 814.37 821.24 0 +0.64(+0.08%)
Jul 10, 2020 804.83 823.15 802.89 820.60 0 +14.89(+1.85%)
Jul 09, 2020 825.56 828.63 801.20 805.71 0 -24.33(-2.93%)
Jul 08, 2020 826.56 836.92 820.12 830.04 0 +3.66(+0.44%)
Jul 07, 2020 831.98 837.96 821.07 826.39 0 -13.89(-1.65%)
Jul 06, 2020 849.10 855.84 832.78 840.28 0 +1.21(+0.14%)
Jul 02, 2020 843.67 853.34 835.78 839.08 0 +6.85(+0.82%)
Jul 01, 2020 837.55 850.50 825.02 832.22 0 -3.17(-0.38%)
Jun 30, 2020 821.00 840.73 816.39 835.39 0 +8.04(+0.97%)
Jun 29, 2020 817.66 830.76 811.41 827.35 0 +15.10(+1.86%)
Jun 26, 2020 827.64 831.65 807.59 812.25 0 -19.05(-2.29%)
Jun 25, 2020 818.39 836.69 810.14 831.30 0 +8.88(+1.08%)
Jun 24, 2020 840.01 843.43 816.69 822.42 0 -28.05(-3.30%)
Jun 23, 2020 861.66 865.55 847.08 850.47 0 -1.43(-0.17%)
Jun 22, 2020 845.70 858.08 836.29 851.90 0 +4.23(+0.50%)
Jun 19, 2020 879.93 881.47 844.48 847.67 0 -14.62(-1.70%)
Jun 18, 2020 853.71 870.30 847.32 862.29 0 +1.83(+0.21%)
Jun 17, 2020 876.84 879.01 856.61 860.46 0 -15.46(-1.77%)
Jun 16, 2020 890.79 896.21 859.81 875.92 0 +15.11(+1.76%)
Jun 15, 2020 834.58 869.01 826.55 860.81 0 +0.79(+0.09%)
Jun 12, 2020 876.77 882.41 841.00 860.02 0 +14.39(+1.70%)
Jun 11, 2020 864.36 883.97 839.04 845.63 0 -58.36(-6.46%)
Jun 10, 2020 928.29 933.71 899.70 903.99 0 -30.07(-3.22%)
Jun 09, 2020 934.63 952.12 918.25 934.06 0 -49.19(-5.00%)
Jun 08, 2020 954.25 993.12 939.02 983.25 0 +52.49(+5.64%)
Jun 05, 2020 919.93 947.45 909.79 930.76 0 +43.89(+4.95%)
Jun 04, 2020 881.61 893.38 868.42 886.88 0 -1.14(-0.13%)
Jun 03, 2020 878.59 893.63 872.66 888.02 0 +20.68(+2.38%)
Jun 02, 2020 861.47 871.92 854.46 867.34 0 +14.60(+1.71%)
Jun 01, 2020 841.18 859.02 833.43 852.75 0 +9.96(+1.18%)
May 29, 2020 838.12 851.32 826.52 842.79 0 -1.24(-0.15%)
May 28, 2020 857.65 865.88 835.70 844.03 0 -7.21(-0.85%)
May 27, 2020 853.78 860.68 835.64 851.24 0 +12.24(+1.46%)
May 26, 2020 841.03 852.18 831.58 839.00 0 +20.02(+2.44%)
May 22, 2020 816.21 823.31 805.13 818.99 0 -0.45(-0.05%)
May 21, 2020 825.58 833.07 813.56 819.43 0 -5.60(-0.68%)
May 20, 2020 817.91 833.61 812.69 825.03 0 +18.05(+2.24%)
May 19, 2020 824.43 831.43 804.49 806.99 0 -18.09(-2.19%)
May 18, 2020 809.77 833.07 804.18 825.07 0 +44.85(+5.75%)
May 15, 2020 780.63 794.44 769.60 780.23 0 -3.71(-0.47%)
May 14, 2020 764.08 790.13 749.45 783.94 0 +6.08(+0.78%)
May 13, 2020 794.10 797.06 767.63 777.86 0 -21.46(-2.68%)
May 12, 2020 818.15 824.88 796.37 799.31 0 -18.18(-2.22%)
May 11, 2020 821.90 828.83 809.70 817.49 0 -11.02(-1.33%)
May 08, 2020 818.92 831.62 811.38 828.51 0 +22.56(+2.80%)
May 07, 2020 811.54 822.92 800.01 805.95 0 +8.28(+1.04%)
May 06, 2020 817.50 823.94 793.82 797.67 0 -17.66(-2.17%)
May 05, 2020 828.13 840.95 810.01 815.33 0 +3.96(+0.49%)
May 04, 2020 795.20 816.47 784.81 811.37 0 +7.89(+0.98%)
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.