Skip to main content
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 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%)
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.