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 (%)
Sep 30, 2016 1153 1165 1145 1155 0 +7.31(+0.64%)
Sep 29, 2016 1151 1164 1137 1148 0 -4.92(-0.43%)
Sep 28, 2016 1130 1157 1120 1153 0 +27.23(+2.42%)
Sep 27, 2016 1125 1135 1114 1126 0 -3.62(-0.32%)
Sep 26, 2016 1135 1143 1126 1129 0 -5.19(-0.46%)
Sep 23, 2016 1138 1149 1127 1135 0 -9.94(-0.87%)
Sep 22, 2016 1148 1155 1139 1145 0 +5.96(+0.52%)
Sep 21, 2016 1124 1141 1120 1139 0 +20.37(+1.82%)
Sep 20, 2016 1124 1131 1116 1118 0 -3.09(-0.28%)
Sep 19, 2016 1128 1134 1118 1121 0 -0.63(-0.06%)
Sep 16, 2016 1120 1130 1111 1122 0 -6.51(-0.58%)
Sep 15, 2016 1119 1135 1115 1128 0 +8.97(+0.80%)
Sep 14, 2016 1125 1136 1114 1119 0 -6.35(-0.56%)
Sep 13, 2016 1142 1145 1121 1126 0 -27.03(-2.34%)
Sep 12, 2016 1137 1158 1132 1153 0 +11.70(+1.03%)
Sep 09, 2016 1166 1169 1140 1141 0 -33.86(-2.88%)
Sep 08, 2016 1167 1179 1161 1175 0 +9.87(+0.85%)
Sep 07, 2016 1165 1171 1157 1165 0 +1.58(+0.14%)
Sep 06, 2016 1159 1169 1150 1164 0 +8.04(+0.70%)
Sep 02, 2016 1156 1156 1156 1156 0 +9.40(+0.82%)
Sep 01, 2016 1145 1151 1135 1146 0 -2.16(-0.19%)
Aug 31, 2016 1153 1156 1141 1148 0 -8.82(-0.76%)
Aug 30, 2016 1164 1169 1154 1157 0 -5.44(-0.47%)
Aug 29, 2016 1154 1165 1152 1163 0 +7.91(+0.69%)
Aug 26, 2016 1164 1172 1150 1155 0 -6.42(-0.55%)
Aug 25, 2016 1163 1167 1156 1161 0 -2.23(-0.19%)
Aug 24, 2016 1162 1169 1156 1163 0 -1.37(-0.12%)
Aug 23, 2016 1164 1173 1159 1165 0 +1.49(+0.13%)
Aug 22, 2016 1159 1168 1153 1163 0 -1.95(-0.17%)
Aug 19, 2016 1169 1174 1159 1165 0 -10.00(-0.85%)
Aug 18, 2016 1164 1177 1160 1175 0 +12.57(+1.08%)
Aug 17, 2016 1156 1165 1149 1163 0 +4.84(+0.42%)
Aug 16, 2016 1158 1164 1150 1158 0 -2.74(-0.24%)
Aug 15, 2016 1163 1169 1156 1160 0 +1.27(+0.11%)
Aug 12, 2016 1157 1164 1152 1159 0 +4.28(+0.37%)
Aug 11, 2016 1150 1160 1144 1155 0 +8.78(+0.77%)
Aug 10, 2016 1156 1159 1142 1146 0 -9.92(-0.86%)
Aug 09, 2016 1159 1164 1150 1156 0 -0.89(-0.08%)
Aug 08, 2016 1155 1165 1151 1157 0 +6.72(+0.58%)
Aug 05, 2016 1150 1157 1140 1150 0 +4.04(+0.35%)
Aug 04, 2016 1146 1155 1139 1146 0 -0.06(-0.01%)
Aug 03, 2016 1139 1150 1131 1146 0 +7.57(+0.66%)
Aug 02, 2016 1140 1146 1126 1139 0 +0.82(+0.07%)
Aug 01, 2016 1152 1156 1132 1138 0 -21.19(-1.83%)
Jul 29, 2016 1146 1164 1137 1159 0 +3.81(+0.33%)
Jul 28, 2016 1154 1162 1145 1155 0 -0.82(-0.07%)
Jul 27, 2016 1165 1172 1149 1156 0 -9.08(-0.78%)
Jul 26, 2016 1162 1172 1153 1165 0 +1.50(+0.13%)
Jul 25, 2016 1175 1178 1157 1164 0 -16.05(-1.36%)
Jul 22, 2016 1175 1184 1168 1180 0 -0.44(-0.04%)
Jul 21, 2016 1184 1192 1174 1180 0 -3.79(-0.32%)
Jul 20, 2016 1185 1191 1176 1184 0 -2.72(-0.23%)
Jul 19, 2016 1188 1193 1180 1187 0 -3.78(-0.32%)
Jul 18, 2016 1191 1195 1183 1190 0 -1.88(-0.16%)
Jul 15, 2016 1194 1198 1185 1192 0 +3.39(+0.29%)
Jul 14, 2016 1192 1198 1183 1189 0 +1.96(+0.17%)
Jul 13, 2016 1190 1195 1177 1187 0 -1.52(-0.13%)
Jul 12, 2016 1184 1196 1178 1188 0 +12.06(+1.03%)
Jul 11, 2016 1177 1185 1170 1176 0 +2.24(+0.19%)
Jul 08, 2016 1174 1173 1160 1174 0 +14.09(+1.21%)
Jul 07, 2016 1173 1179 1153 1160 0 -9.37(-0.80%)
Jul 06, 2016 1169 1169 1169 1169 0 +9.66(+0.83%)
Jul 05, 2016 1162 1169 1148 1160 0 -11.79(-1.01%)
Jul 04, 2016 1172 1172 1172 1172 0 +0.00(+0.00%)
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.