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 (%)
Feb 28, 2018 1117 1125 1091 1092 0 -20.98(-1.88%)
Feb 27, 2018 1131 1143 1113 1113 0 -17.12(-1.51%)
Feb 26, 2018 1126 1137 1115 1130 0 +7.16(+0.64%)
Feb 23, 2018 1109 1127 1102 1123 0 +20.60(+1.87%)
Feb 22, 2018 1101 1109 1099 1103 0 +9.92(+0.91%)
Feb 21, 2018 1106 1118 1090 1093 0 -13.86(-1.25%)
Feb 20, 2018 1113 1124 1099 1107 0 -8.68(-0.78%)
Feb 16, 2018 1115 1115 1115 1115 0 +0.32(+0.03%)
Feb 15, 2018 1113 1121 1100 1115 0 +5.77(+0.52%)
Feb 14, 2018 1089 1115 1082 1109 0 +11.41(+1.04%)
Feb 13, 2018 1095 1103 1091 1098 0 -4.25(-0.39%)
Feb 12, 2018 1097 1114 1086 1102 0 +14.47(+1.33%)
Feb 09, 2018 1088 1102 1052 1087 0 +7.69(+0.71%)
Feb 08, 2018 1112 1119 1079 1080 0 -32.98(-2.96%)
Feb 07, 2018 1126 1137 1109 1113 0 -12.01(-1.07%)
Feb 06, 2018 1101 1137 1087 1125 0 +1.65(+0.15%)
Feb 05, 2018 1152 1165 1103 1123 0 -41.35(-3.55%)
Feb 02, 2018 1185 1191 1157 1164 0 -39.00(-3.24%)
Feb 01, 2018 1199 1212 1188 1203 0 +3.71(+0.31%)
Jan 31, 2018 1196 1207 1187 1200 0 +5.59(+0.47%)
Jan 30, 2018 1202 1211 1190 1194 0 -16.69(-1.38%)
Jan 29, 2018 1221 1230 1206 1211 0 -16.61(-1.35%)
Jan 26, 2018 1225 1233 1215 1227 0 +4.41(+0.36%)
Jan 25, 2018 1229 1236 1214 1223 0 -1.42(-0.12%)
Jan 24, 2018 1230 1240 1217 1224 0 -2.20(-0.18%)
Jan 23, 2018 1224 1235 1215 1227 0 +5.31(+0.43%)
Jan 22, 2018 1211 1226 1205 1221 0 +11.14(+0.92%)
Jan 19, 2018 1214 1219 1201 1210 0 -3.54(-0.29%)
Jan 18, 2018 1218 1228 1208 1214 0 -8.11(-0.66%)
Jan 17, 2018 1219 1229 1210 1222 0 +2.50(+0.21%)
Jan 16, 2018 1234 1239 1213 1219 0 -13.75(-1.12%)
Jan 12, 2018 1233 1233 1233 1233 0 +4.11(+0.33%)
Jan 11, 2018 1218 1239 1211 1229 0 +15.56(+1.28%)
Jan 10, 2018 1217 1223 1209 1213 0 -2.03(-0.17%)
Jan 09, 2018 1218 1225 1209 1215 0 -1.91(-0.16%)
Jan 08, 2018 1214 1223 1205 1217 0 +6.43(+0.53%)
Jan 05, 2018 1212 1217 1200 1211 0 +1.55(+0.13%)
Jan 04, 2018 1207 1216 1199 1209 0 +4.59(+0.38%)
Jan 03, 2018 1200 1213 1191 1205 0 +8.17(+0.68%)
Jan 02, 2018 1188 1202 1182 1197 0 +12.49(+1.05%)
Dec 29, 2017 1184 1184 1184 1184 0 -3.38(-0.28%)
Dec 28, 2017 1186 1190 1181 1188 0 +2.92(+0.25%)
Dec 27, 2017 1187 1191 1179 1185 0 -1.82(-0.15%)
Dec 26, 2017 1184 1194 1179 1186 0 +4.09(+0.35%)
Dec 22, 2017 1182 1189 1176 1182 0 +2.20(+0.19%)
Dec 21, 2017 1168 1188 1162 1180 0 +10.08(+0.86%)
Dec 20, 2017 1167 1178 1158 1170 0 +6.45(+0.55%)
Dec 19, 2017 1171 1176 1158 1164 0 -3.67(-0.31%)
Dec 18, 2017 1168 1179 1161 1167 0 +3.01(+0.26%)
Dec 15, 2017 1168 1173 1159 1164 0 +2.20(+0.19%)
Dec 14, 2017 1167 1173 1159 1162 0 -5.69(-0.49%)
Dec 13, 2017 1165 1175 1159 1168 0 +2.56(+0.22%)
Dec 12, 2017 1166 1177 1160 1165 0 -4.86(-0.42%)
Dec 11, 2017 1166 1176 1162 1170 0 +5.13(+0.44%)
Dec 08, 2017 1163 1170 1156 1165 0 +5.37(+0.46%)
Dec 07, 2017 1155 1165 1148 1160 0 +5.29(+0.46%)
Dec 06, 2017 1159 1166 1150 1154 0 -7.43(-0.64%)
Dec 05, 2017 1170 1177 1157 1162 0 -9.09(-0.78%)
Dec 04, 2017 1175 1185 1167 1171 0 -2.88(-0.25%)
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.