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 (%)
Apr 30, 2018 1153 1164 1142 1147 0 -4.19(-0.36%)
Apr 27, 2018 1146 1161 1138 1152 0 -6.53(-0.56%)
Apr 26, 2018 1148 1163 1141 1158 0 +12.74(+1.11%)
Apr 25, 2018 1141 1154 1126 1145 0 +1.61(+0.14%)
Apr 24, 2018 1161 1171 1134 1144 0 -9.15(-0.79%)
Apr 23, 2018 1149 1160 1140 1153 0 +4.34(+0.38%)
Apr 20, 2018 1156 1161 1139 1149 0 -3.08(-0.27%)
Apr 19, 2018 1151 1161 1142 1152 0 +1.93(+0.17%)
Apr 18, 2018 1148 1162 1141 1150 0 +10.33(+0.91%)
Apr 17, 2018 1134 1146 1128 1139 0 +8.85(+0.78%)
Apr 16, 2018 1127 1138 1118 1131 0 +8.70(+0.78%)
Apr 13, 2018 1119 1130 1113 1122 0 +10.21(+0.92%)
Apr 12, 2018 1115 1124 1104 1112 0 -0.28(-0.03%)
Apr 11, 2018 1105 1119 1100 1112 0 +3.90(+0.35%)
Apr 10, 2018 1100 1119 1095 1108 0 +21.52(+1.98%)
Apr 09, 2018 1089 1102 1081 1086 0 +3.54(+0.33%)
Apr 06, 2018 1098 1105 1072 1083 0 -21.12(-1.91%)
Apr 05, 2018 1093 1111 1087 1104 0 +15.26(+1.40%)
Apr 04, 2018 1072 1092 1065 1089 0 -1.44(-0.13%)
Apr 03, 2018 1077 1093 1066 1090 0 +16.18(+1.51%)
Apr 02, 2018 1092 1096 1058 1074 0 -20.74(-1.89%)
Mar 29, 2018 1095 1095 1095 1095 0 +14.36(+1.33%)
Mar 28, 2018 1091 1101 1072 1080 0 -10.48(-0.96%)
Mar 27, 2018 1096 1112 1078 1091 0 -2.26(-0.21%)
Mar 26, 2018 1087 1098 1074 1093 0 +17.91(+1.67%)
Mar 23, 2018 1090 1101 1072 1075 0 -10.15(-0.94%)
Mar 22, 2018 1096 1106 1081 1085 0 -20.49(-1.85%)
Mar 21, 2018 1092 1116 1087 1106 0 +16.97(+1.56%)
Mar 20, 2018 1091 1102 1083 1089 0 +1.97(+0.18%)
Mar 19, 2018 1099 1103 1080 1087 0 -16.29(-1.48%)
Mar 16, 2018 1096 1109 1091 1103 0 +7.43(+0.68%)
Mar 15, 2018 1100 1110 1087 1096 0 +0.15(+0.01%)
Mar 14, 2018 1104 1111 1090 1096 0 -4.52(-0.41%)
Mar 13, 2018 1105 1109 1095 1100 0 -7.77(-0.70%)
Mar 12, 2018 1110 1120 1101 1108 0 -0.63(-0.06%)
Mar 09, 2018 1097 1112 1092 1109 0 +18.75(+1.72%)
Mar 08, 2018 1093 1099 1080 1090 0 +0.25(+0.02%)
Mar 07, 2018 1090 1094 1078 1090 0 -9.92(-0.90%)
Mar 06, 2018 1107 1112 1093 1100 0 -0.98(-0.09%)
Mar 05, 2018 1081 1106 1077 1101 0 +14.90(+1.37%)
Mar 02, 2018 1079 1093 1068 1086 0 +1.81(+0.17%)
Mar 01, 2018 1092 1106 1076 1084 0 -8.42(-0.77%)
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%)
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.