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 29, 2017 1158 1164 1151 1160 0 -0.75(-0.06%)
Sep 28, 2017 1160 1169 1153 1161 0 +0.50(+0.04%)
Sep 27, 2017 1162 1169 1150 1161 0 -1.73(-0.15%)
Sep 26, 2017 1162 1168 1156 1162 0 -1.80(-0.15%)
Sep 25, 2017 1155 1168 1152 1164 0 +11.02(+0.96%)
Sep 22, 2017 1151 1160 1146 1153 0 +2.12(+0.18%)
Sep 21, 2017 1148 1157 1141 1151 0 +2.82(+0.25%)
Sep 20, 2017 1146 1155 1140 1148 0 +4.40(+0.38%)
Sep 19, 2017 1144 1149 1137 1144 0 +0.65(+0.06%)
Sep 18, 2017 1139 1149 1132 1143 0 +3.18(+0.28%)
Sep 15, 2017 1140 1145 1131 1140 0 +0.77(+0.07%)
Sep 14, 2017 1133 1144 1129 1139 0 +7.21(+0.64%)
Sep 13, 2017 1126 1136 1122 1132 0 +7.41(+0.66%)
Sep 12, 2017 1126 1133 1117 1124 0 +0.29(+0.03%)
Sep 11, 2017 1120 1128 1115 1124 0 +8.37(+0.75%)
Sep 08, 2017 1120 1125 1108 1116 0 -6.28(-0.56%)
Sep 07, 2017 1122 1129 1113 1122 0 -1.74(-0.15%)
Sep 06, 2017 1120 1131 1114 1124 0 +9.37(+0.84%)
Sep 05, 2017 1117 1124 1107 1114 0 -1.46(-0.13%)
Sep 01, 2017 1111 1121 1105 1116 0 +5.83(+0.53%)
Aug 31, 2017 1108 1116 1103 1110 0 +5.93(+0.54%)
Aug 30, 2017 1103 1109 1097 1104 0 -0.95(-0.09%)
Aug 29, 2017 1100 1108 1095 1105 0 +1.04(+0.09%)
Aug 28, 2017 1109 1112 1098 1104 0 -3.23(-0.29%)
Aug 25, 2017 1107 1114 1103 1107 0 +4.15(+0.38%)
Aug 24, 2017 1105 1109 1099 1103 0 -2.32(-0.21%)
Aug 23, 2017 1102 1112 1098 1105 0 +1.94(+0.18%)
Aug 22, 2017 1099 1108 1096 1104 0 +7.02(+0.64%)
Aug 21, 2017 1098 1102 1090 1097 0 -3.01(-0.27%)
Aug 18, 2017 1096 1107 1090 1100 0 +2.88(+0.26%)
Aug 17, 2017 1108 1112 1096 1097 0 -13.85(-1.25%)
Aug 16, 2017 1113 1120 1105 1110 0 -4.13(-0.37%)
Aug 15, 2017 1115 1120 1107 1115 0 -2.72(-0.24%)
Aug 14, 2017 1119 1126 1112 1117 0 +1.50(+0.13%)
Aug 11, 2017 1122 1127 1112 1116 0 -6.25(-0.56%)
Aug 10, 2017 1131 1136 1118 1122 0 -10.47(-0.92%)
Aug 09, 2017 1135 1140 1126 1133 0 +0.61(+0.05%)
Aug 08, 2017 1130 1141 1126 1132 0 +0.74(+0.07%)
Aug 07, 2017 1134 1138 1125 1131 0 -6.46(-0.57%)
Aug 04, 2017 1133 1142 1127 1138 0 +3.98(+0.35%)
Aug 03, 2017 1138 1145 1124 1134 0 -5.50(-0.48%)
Aug 02, 2017 1134 1144 1124 1139 0 +0.56(+0.05%)
Aug 01, 2017 1140 1147 1131 1139 0 -0.18(-0.02%)
Jul 31, 2017 1139 1146 1132 1139 0 +1.37(+0.12%)
Jul 28, 2017 1137 1148 1126 1137 0 -1.65(-0.14%)
Jul 27, 2017 1131 1142 1125 1139 0 +7.58(+0.67%)
Jul 26, 2017 1132 1141 1124 1132 0 +2.52(+0.22%)
Jul 25, 2017 1131 1139 1123 1129 0 +7.48(+0.67%)
Jul 24, 2017 1126 1131 1117 1122 0 -4.71(-0.42%)
Jul 21, 2017 1124 1134 1115 1126 0 -7.16(-0.63%)
Jul 20, 2017 1139 1145 1129 1133 0 -4.28(-0.38%)
Jul 19, 2017 1128 1140 1125 1138 0 +9.87(+0.88%)
Jul 18, 2017 1133 1136 1123 1128 0 -2.98(-0.26%)
Jul 17, 2017 1130 1137 1126 1131 0 -0.05(-0.00%)
Jul 14, 2017 1129 1136 1125 1131 0 +4.45(+0.40%)
Jul 13, 2017 1124 1131 1118 1126 0 +1.99(+0.18%)
Jul 12, 2017 1128 1135 1120 1124 0 +6.50(+0.58%)
Jul 11, 2017 1114 1122 1107 1118 0 +5.45(+0.49%)
Jul 10, 2017 1110 1119 1105 1112 0 +1.54(+0.14%)
Jul 07, 2017 1111 1116 1102 1111 0 -1.50(-0.13%)
Jul 06, 2017 1123 1129 1109 1112 0 -13.60(-1.21%)
Jul 05, 2017 1136 1139 1120 1126 0 -12.96(-1.14%)
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.