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 31, 2019 1046 1064 1036 1055 0 +14.78(+1.42%)
Jan 30, 2019 1032 1046 1025 1040 0 +12.95(+1.26%)
Jan 29, 2019 1028 1038 1020 1027 0 +4.82(+0.47%)
Jan 28, 2019 1023 1029 1011 1022 0 -13.54(-1.31%)
Jan 25, 2019 1036 1047 1028 1036 0 +6.40(+0.62%)
Jan 24, 2019 1021 1037 1013 1030 0 +7.77(+0.76%)
Jan 23, 2019 1027 1034 1011 1022 0 +0.57(+0.06%)
Jan 22, 2019 1032 1037 1015 1021 0 -19.41(-1.87%)
Jan 18, 2019 1040 1047 1029 1041 0 +11.58(+1.13%)
Jan 17, 2019 1014 1034 1009 1029 0 +8.99(+0.88%)
Jan 16, 2019 1016 1028 1011 1020 0 +0.78(+0.08%)
Jan 15, 2019 1018 1029 1010 1019 0 +3.66(+0.36%)
Jan 14, 2019 1010 1023 1003 1016 0 -7.02(-0.69%)
Jan 11, 2019 1023 1028 1011 1023 0 -5.81(-0.56%)
Jan 10, 2019 1014 1031 1006 1028 0 +9.31(+0.91%)
Jan 09, 2019 1017 1028 1007 1019 0 +8.21(+0.81%)
Jan 08, 2019 1013 1022 1001 1011 0 +7.31(+0.73%)
Jan 07, 2019 997.16 1013 985.96 1004 0 +6.84(+0.69%)
Jan 04, 2019 979.05 999.63 973.36 996.78 0 +29.03(+3.00%)
Jan 03, 2019 979.84 987.30 958.58 967.75 0 -11.63(-1.19%)
Jan 02, 2019 955.66 987.70 947.40 979.39 0 +10.75(+1.11%)
Dec 31, 2018 968.16 977.30 956.45 968.63 0 +3.93(+0.41%)
Dec 28, 2018 972.98 981.91 957.11 964.71 0 -4.55(-0.47%)
Dec 27, 2018 948.40 969.78 932.45 969.26 0 +7.02(+0.73%)
Dec 26, 2018 924.59 963.42 907.06 962.24 0 +44.11(+4.80%)
Dec 24, 2018 946.62 954.03 916.29 918.12 0 -37.39(-3.91%)
Dec 21, 2018 963.02 985.02 949.28 955.51 0 -12.21(-1.26%)
Dec 20, 2018 980.98 994.66 957.98 967.73 0 -20.17(-2.04%)
Dec 19, 2018 1003 1020 979.87 987.89 0 -9.23(-0.93%)
Dec 18, 2018 1014 1024 991.16 997.13 0 -14.46(-1.43%)
Dec 17, 2018 1032 1040 1005 1012 0 -23.13(-2.24%)
Dec 14, 2018 1044 1053 1027 1035 0 -15.89(-1.51%)
Dec 13, 2018 1047 1061 1038 1051 0 +7.25(+0.69%)
Dec 12, 2018 1054 1066 1041 1043 0 +1.96(+0.19%)
Dec 11, 2018 1054 1060 1031 1041 0 -0.13(-0.01%)
Dec 10, 2018 1046 1055 1018 1042 0 -8.16(-0.78%)
Dec 07, 2018 1067 1082 1043 1050 0 -7.96(-0.75%)
Dec 06, 2018 1053 1063 1031 1058 0 -11.69(-1.09%)
Dec 04, 2018 1098 1106 1066 1069 0 -29.01(-2.64%)
Dec 03, 2018 1092 1108 1083 1098 0 +23.44(+2.18%)
Nov 30, 2018 1066 1081 1059 1075 0 +1.59(+0.15%)
Nov 29, 2018 1068 1082 1059 1073 0 +4.86(+0.45%)
Nov 28, 2018 1054 1072 1044 1068 0 +15.07(+1.43%)
Nov 27, 2018 1051 1062 1041 1053 0 -2.52(-0.24%)
Nov 26, 2018 1052 1065 1044 1056 0 +11.01(+1.05%)
Nov 23, 2018 1046 1056 1033 1045 0 -19.93(-1.87%)
Nov 21, 2018 1065 1065 1065 1065 0 +8.42(+0.80%)
Nov 20, 2018 1074 1080 1047 1056 0 -27.12(-2.50%)
Nov 19, 2018 1079 1093 1071 1084 0 -3.23(-0.30%)
Nov 16, 2018 1082 1096 1072 1087 0 +10.94(+1.02%)
Nov 15, 2018 1059 1085 1046 1076 0 +6.80(+0.64%)
Nov 14, 2018 1083 1093 1059 1069 0 -5.54(-0.52%)
Nov 13, 2018 1082 1099 1063 1075 0 -9.19(-0.85%)
Nov 12, 2018 1107 1115 1074 1084 0 -21.21(-1.92%)
Nov 09, 2018 1099 1117 1083 1105 0 -7.72(-0.69%)
Nov 08, 2018 1127 1137 1106 1113 0 -16.41(-1.45%)
Nov 07, 2018 1125 1138 1110 1129 0 +16.88(+1.52%)
Nov 06, 2018 1108 1118 1098 1112 0 +6.58(+0.60%)
Nov 05, 2018 1100 1115 1092 1106 0 +14.95(+1.37%)
Nov 02, 2018 1102 1111 1077 1091 0 -0.90(-0.08%)
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.