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 (%)
Dec 30, 2016 1204 1204 1204 1204 0 -4.27(-0.35%)
Dec 29, 2016 1208 1215 1203 1209 0 +1.25(+0.10%)
Dec 28, 2016 1218 1222 1205 1208 0 -10.16(-0.83%)
Dec 27, 2016 1217 1223 1213 1218 0 +1.64(+0.13%)
Dec 23, 2016 1216 1216 1216 1216 0 -0.60(-0.05%)
Dec 22, 2016 1213 1221 1208 1217 0 +1.65(+0.14%)
Dec 21, 2016 1221 1225 1212 1215 0 -2.91(-0.24%)
Dec 20, 2016 1218 1226 1211 1218 0 +2.15(+0.18%)
Dec 19, 2016 1217 1224 1207 1216 0 +1.38(+0.11%)
Dec 16, 2016 1211 1223 1203 1214 0 +7.59(+0.63%)
Dec 15, 2016 1200 1216 1192 1207 0 +1.88(+0.16%)
Dec 14, 2016 1222 1232 1202 1205 0 -21.80(-1.78%)
Dec 13, 2016 1223 1235 1212 1227 0 +10.66(+0.88%)
Dec 12, 2016 1219 1233 1206 1216 0 +8.12(+0.67%)
Dec 09, 2016 1201 1213 1195 1208 0 +8.58(+0.72%)
Dec 08, 2016 1198 1207 1186 1199 0 +1.53(+0.13%)
Dec 07, 2016 1185 1202 1179 1198 0 +11.80(+0.99%)
Dec 06, 2016 1183 1193 1175 1186 0 +0.32(+0.03%)
Dec 05, 2016 1188 1197 1178 1186 0 +3.87(+0.33%)
Dec 02, 2016 1182 1193 1174 1182 0 -0.08(-0.01%)
Dec 01, 2016 1186 1199 1171 1182 0 +4.11(+0.35%)
Nov 30, 2016 1176 1196 1163 1178 0 +21.25(+1.84%)
Nov 29, 2016 1153 1164 1145 1157 0 -7.20(-0.62%)
Nov 28, 2016 1172 1179 1158 1164 0 -6.62(-0.57%)
Nov 25, 2016 1168 1175 1162 1170 0 +0.93(+0.08%)
Nov 24, 2016 1169 1169 1169 1169 0 +0.00(+0.00%)
Nov 23, 2016 1160 1174 1157 1169 0 +5.18(+0.44%)
Nov 22, 2016 1164 1171 1152 1164 0 +3.14(+0.27%)
Nov 21, 2016 1156 1166 1151 1161 0 +16.51(+1.44%)
Nov 18, 2016 1144 1154 1137 1145 0 +1.04(+0.09%)
Nov 17, 2016 1153 1162 1139 1144 0 -5.50(-0.48%)
Nov 16, 2016 1154 1161 1142 1149 0 -8.74(-0.75%)
Nov 15, 2016 1143 1162 1139 1158 0 +19.69(+1.73%)
Nov 14, 2016 1135 1146 1124 1138 0 -0.03(-0.00%)
Nov 11, 2016 1142 1150 1127 1138 0 -7.50(-0.65%)
Nov 10, 2016 1141 1161 1129 1146 0 +4.23(+0.37%)
Nov 09, 2016 1125 1153 1116 1141 0 +6.85(+0.60%)
Nov 08, 2016 1128 1143 1123 1135 0 +2.66(+0.24%)
Nov 07, 2016 1122 1134 1115 1132 0 +24.81(+2.24%)
Nov 04, 2016 1111 1124 1100 1107 0 -3.02(-0.27%)
Nov 03, 2016 1112 1119 1101 1110 0 +0.12(+0.01%)
Nov 02, 2016 1115 1121 1099 1110 0 -10.29(-0.92%)
Nov 01, 2016 1128 1135 1111 1120 0 -4.70(-0.42%)
Oct 31, 2016 1128 1139 1117 1125 0 -3.07(-0.27%)
Oct 28, 2016 1124 1144 1116 1128 0 +3.72(+0.33%)
Oct 27, 2016 1130 1138 1118 1124 0 -5.75(-0.51%)
Oct 26, 2016 1122 1137 1115 1130 0 +2.74(+0.24%)
Oct 25, 2016 1131 1141 1123 1127 0 -4.89(-0.43%)
Oct 24, 2016 1135 1141 1123 1132 0 -0.30(-0.03%)
Oct 21, 2016 1127 1138 1120 1133 0 -5.72(-0.50%)
Oct 20, 2016 1136 1145 1129 1138 0 -1.49(-0.13%)
Oct 19, 2016 1137 1149 1132 1140 0 +7.00(+0.62%)
Oct 18, 2016 1138 1142 1125 1133 0 +3.94(+0.35%)
Oct 17, 2016 1131 1136 1122 1129 0 -2.37(-0.21%)
Oct 14, 2016 1139 1145 1128 1131 0 -2.07(-0.18%)
Oct 13, 2016 1129 1141 1119 1133 0 -2.99(-0.26%)
Oct 12, 2016 1134 1142 1127 1136 0 -0.32(-0.03%)
Oct 11, 2016 1144 1148 1131 1137 0 -11.17(-0.97%)
Oct 10, 2016 1145 1157 1140 1148 0 +9.49(+0.83%)
Oct 07, 2016 1138 1139 1134 1138 0 -9.46(-0.82%)
Oct 06, 2016 1149 1155 1138 1148 0 -0.70(-0.06%)
Oct 05, 2016 1146 1156 1141 1148 0 +9.29(+0.82%)
Oct 04, 2016 1154 1156 1134 1139 0 -12.48(-1.08%)
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.