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 (%)
Aug 30, 2019 1026 1033 1017 1024 0 +2.62(+0.26%)
Aug 29, 2019 1016 1027 1012 1022 0 +13.01(+1.29%)
Aug 28, 2019 1003 1014 996.48 1009 0 +7.97(+0.80%)
Aug 27, 2019 1010 1014 995.92 1001 0 -3.77(-0.38%)
Aug 26, 2019 1005 1011 995.05 1005 0 +7.26(+0.73%)
Aug 23, 2019 1016 1025 991.03 997.33 0 -27.32(-2.67%)
Aug 22, 2019 1031 1034 1019 1025 0 -2.57(-0.25%)
Aug 21, 2019 1029 1035 1020 1027 0 +6.06(+0.59%)
Aug 20, 2019 1027 1030 1016 1021 0 -8.22(-0.80%)
Aug 19, 2019 1026 1036 1019 1029 0 +11.74(+1.15%)
Aug 16, 2019 1011 1022 1005 1018 0 +12.53(+1.25%)
Aug 15, 2019 1007 1015 991.68 1005 0 -6.34(-0.63%)
Aug 14, 2019 1028 1032 1008 1011 0 -31.24(-3.00%)
Aug 13, 2019 1031 1053 1025 1043 0 +9.36(+0.91%)
Aug 12, 2019 1042 1046 1028 1033 0 -11.48(-1.10%)
Aug 09, 2019 1054 1060 1039 1045 0 -10.55(-1.00%)
Aug 08, 2019 1038 1058 1031 1055 0 +20.82(+2.01%)
Aug 07, 2019 1026 1041 1013 1035 0 -3.75(-0.36%)
Aug 06, 2019 1036 1047 1022 1038 0 +6.79(+0.66%)
Aug 05, 2019 1047 1053 1026 1032 0 -28.51(-2.69%)
Aug 02, 2019 1071 1080 1048 1060 0 -7.49(-0.70%)
Aug 01, 2019 1077 1094 1057 1068 0 -18.16(-1.67%)
Jul 31, 2019 1093 1104 1075 1086 0 -7.83(-0.72%)
Jul 30, 2019 1085 1100 1078 1093 0 +5.54(+0.51%)
Jul 29, 2019 1088 1094 1079 1088 0 -0.01(-0.00%)
Jul 26, 2019 1091 1096 1082 1088 0 -4.15(-0.38%)
Jul 25, 2019 1102 1108 1086 1092 0 -8.41(-0.76%)
Jul 24, 2019 1099 1110 1092 1101 0 -1.49(-0.14%)
Jul 23, 2019 1099 1108 1089 1102 0 +6.51(+0.59%)
Jul 22, 2019 1096 1102 1086 1096 0 +1.30(+0.12%)
Jul 19, 2019 1094 1103 1086 1094 0 +0.55(+0.05%)
Jul 18, 2019 1089 1098 1080 1094 0 +3.66(+0.34%)
Jul 17, 2019 1102 1107 1088 1090 0 -12.42(-1.13%)
Jul 16, 2019 1109 1114 1096 1102 0 -8.44(-0.76%)
Jul 15, 2019 1117 1122 1105 1111 0 -6.81(-0.61%)
Jul 12, 2019 1113 1123 1107 1118 0 +6.42(+0.58%)
Jul 11, 2019 1113 1118 1103 1111 0 -0.71(-0.06%)
Jul 10, 2019 1110 1121 1104 1112 0 +7.71(+0.70%)
Jul 09, 2019 1103 1109 1094 1104 0 -1.06(-0.10%)
Jul 08, 2019 1106 1113 1098 1105 0 -3.03(-0.27%)
Jul 05, 2019 1105 1112 1095 1108 0 -3.05(-0.27%)
Jul 03, 2019 1108 1115 1102 1111 0 +5.97(+0.54%)
Jul 02, 2019 1113 1119 1099 1105 0 -8.41(-0.76%)
Jul 01, 2019 1121 1127 1106 1114 0 +3.33(+0.30%)
Jun 28, 2019 1104 1115 1099 1110 0 +8.56(+0.78%)
Jun 27, 2019 1106 1112 1096 1102 0 -2.33(-0.21%)
Jun 26, 2019 1107 1117 1098 1104 0 +2.58(+0.23%)
Jun 25, 2019 1110 1114 1098 1102 0 -8.67(-0.78%)
Jun 24, 2019 1115 1122 1106 1110 0 -4.96(-0.44%)
Jun 21, 2019 1115 1125 1106 1115 0 +2.14(+0.19%)
Jun 20, 2019 1108 1119 1101 1113 0 +18.10(+1.65%)
Jun 19, 2019 1093 1104 1086 1095 0 +0.74(+0.07%)
Jun 18, 2019 1087 1102 1082 1094 0 +13.43(+1.24%)
Jun 17, 2019 1077 1088 1070 1081 0 +1.91(+0.18%)
Jun 14, 2019 1081 1087 1072 1079 0 -2.46(-0.23%)
Jun 13, 2019 1083 1088 1074 1081 0 +6.64(+0.62%)
Jun 12, 2019 1075 1083 1066 1075 0 -2.79(-0.26%)
Jun 11, 2019 1089 1094 1073 1078 0 -4.12(-0.38%)
Jun 10, 2019 1089 1096 1076 1082 0 -0.52(-0.05%)
Jun 07, 2019 1083 1093 1076 1082 0 +2.63(+0.24%)
Jun 06, 2019 1072 1085 1066 1080 0 +11.34(+1.06%)
Jun 05, 2019 1072 1080 1055 1068 0 +0.22(+0.02%)
Jun 04, 2019 1059 1072 1049 1068 0 +16.32(+1.55%)
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.