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, 2020 793.39 801.81 786.98 792.52 0 +2.58(+0.33%)
Sep 29, 2020 798.52 802.24 783.44 789.94 0 -7.91(-0.99%)
Sep 28, 2020 798.26 807.52 792.70 797.85 0 +9.46(+1.20%)
Sep 25, 2020 777.21 792.54 774.16 788.38 0 +5.71(+0.73%)
Sep 24, 2020 777.65 791.41 769.55 782.67 0 +2.84(+0.36%)
Sep 23, 2020 800.13 804.68 778.09 779.83 0 -18.58(-2.33%)
Sep 22, 2020 799.70 810.95 791.87 798.41 0 -1.71(-0.21%)
Sep 21, 2020 805.65 810.72 788.16 800.12 0 -19.77(-2.41%)
Sep 18, 2020 825.63 833.99 815.01 819.89 0 -10.82(-1.30%)
Sep 17, 2020 820.68 835.66 812.43 830.71 0 +2.34(+0.28%)
Sep 16, 2020 813.73 835.73 809.11 828.37 0 +17.17(+2.12%)
Sep 15, 2020 818.46 826.40 807.66 811.20 0 -3.85(-0.47%)
Sep 14, 2020 811.94 821.02 806.72 815.05 0 +5.68(+0.70%)
Sep 11, 2020 808.08 815.09 800.80 809.37 0 +3.22(+0.40%)
Sep 10, 2020 824.18 827.30 803.67 806.14 0 -17.26(-2.10%)
Sep 09, 2020 821.57 833.81 816.19 823.41 0 +8.04(+0.99%)
Sep 08, 2020 823.07 829.18 806.40 815.37 0 -15.23(-1.83%)
Sep 04, 2020 835.81 842.73 820.06 830.60 0 +0.97(+0.12%)
Sep 03, 2020 839.45 850.50 823.81 829.63 0 -10.07(-1.20%)
Sep 02, 2020 830.79 846.11 825.88 839.70 0 +8.38(+1.01%)
Sep 01, 2020 829.63 837.34 821.27 831.32 0 -3.65(-0.44%)
Aug 31, 2020 842.81 847.43 830.79 834.96 0 -8.79(-1.04%)
Aug 28, 2020 838.39 846.74 832.04 843.75 0 +7.59(+0.91%)
Aug 27, 2020 836.81 844.34 828.67 836.16 0 +1.83(+0.22%)
Aug 26, 2020 840.84 844.99 829.52 834.33 0 -9.51(-1.13%)
Aug 25, 2020 853.05 857.23 838.57 843.84 0 -7.22(-0.85%)
Aug 24, 2020 837.08 851.27 831.10 851.07 0 +17.77(+2.13%)
Aug 21, 2020 832.60 837.84 824.83 833.29 0 -0.52(-0.06%)
Aug 20, 2020 837.32 844.12 830.59 833.81 0 -10.30(-1.22%)
Aug 19, 2020 849.94 854.87 841.02 844.11 0 -5.83(-0.69%)
Aug 18, 2020 855.36 861.64 846.23 849.94 0 -8.10(-0.94%)
Aug 17, 2020 863.97 868.57 852.60 858.04 0 -5.02(-0.58%)
Aug 14, 2020 857.08 867.74 852.39 863.06 0 +0.62(+0.07%)
Aug 13, 2020 865.46 873.68 858.35 862.45 0 -9.88(-1.13%)
Aug 12, 2020 874.20 882.39 862.34 872.32 0 +5.34(+0.62%)
Aug 11, 2020 882.42 892.22 864.05 866.98 0 -3.77(-0.43%)
Aug 10, 2020 857.27 874.53 853.07 870.75 0 +19.43(+2.28%)
Aug 07, 2020 841.23 854.46 835.03 851.32 0 +4.53(+0.53%)
Aug 06, 2020 842.05 851.64 837.50 846.79 0 +0.67(+0.08%)
Aug 05, 2020 848.05 855.58 836.87 846.12 0 +7.99(+0.95%)
Aug 04, 2020 826.84 843.28 823.61 838.13 0 +9.18(+1.11%)
Aug 03, 2020 830.50 836.59 820.29 828.95 0 +0.53(+0.06%)
Jul 31, 2020 824.24 833.58 813.19 828.42 0 -5.33(-0.64%)
Jul 30, 2020 842.42 847.11 824.95 833.75 0 -20.39(-2.39%)
Jul 29, 2020 849.32 858.73 840.28 854.15 0 +7.10(+0.84%)
Jul 28, 2020 845.46 857.84 838.77 847.05 0 -2.28(-0.27%)
Jul 27, 2020 848.78 857.16 837.22 849.33 0 -1.48(-0.17%)
Jul 24, 2020 859.29 868.21 846.60 850.81 0 -6.09(-0.71%)
Jul 23, 2020 856.07 863.99 849.21 856.90 0 -1.70(-0.20%)
Jul 22, 2020 851.64 864.36 842.04 858.60 0 -0.14(-0.02%)
Jul 21, 2020 843.58 868.19 839.46 858.74 0 +21.63(+2.58%)
Jul 20, 2020 844.84 850.95 833.83 837.11 0 -11.42(-1.35%)
Jul 17, 2020 850.99 860.23 841.24 848.53 0 -0.64(-0.08%)
Jul 16, 2020 845.62 857.35 838.69 849.17 0 +0.61(+0.07%)
Jul 15, 2020 854.52 859.43 841.00 848.56 0 +7.62(+0.91%)
Jul 14, 2020 820.73 844.11 815.60 840.94 0 +19.70(+2.40%)
Jul 13, 2020 824.41 833.34 814.37 821.24 0 +0.64(+0.08%)
Jul 10, 2020 804.83 823.15 802.89 820.60 0 +14.89(+1.85%)
Jul 09, 2020 825.56 828.63 801.20 805.71 0 -24.33(-2.93%)
Jul 08, 2020 826.56 836.92 820.12 830.04 0 +3.66(+0.44%)
Jul 07, 2020 831.98 837.96 821.07 826.39 0 -13.89(-1.65%)
Jul 06, 2020 849.10 855.84 832.78 840.28 0 +1.21(+0.14%)
Jul 02, 2020 843.67 853.34 835.78 839.08 0 +6.85(+0.82%)
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.