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 (%)
May 29, 2020 838.12 851.32 826.52 842.79 0 -1.24(-0.15%)
May 28, 2020 857.65 865.88 835.70 844.03 0 -7.21(-0.85%)
May 27, 2020 853.78 860.68 835.64 851.24 0 +12.24(+1.46%)
May 26, 2020 841.03 852.18 831.58 839.00 0 +20.02(+2.44%)
May 22, 2020 816.21 823.31 805.13 818.99 0 -0.45(-0.05%)
May 21, 2020 825.58 833.07 813.56 819.43 0 -5.60(-0.68%)
May 20, 2020 817.91 833.61 812.69 825.03 0 +18.05(+2.24%)
May 19, 2020 824.43 831.43 804.49 806.99 0 -18.09(-2.19%)
May 18, 2020 809.77 833.07 804.18 825.07 0 +44.85(+5.75%)
May 15, 2020 780.63 794.44 769.60 780.23 0 -3.71(-0.47%)
May 14, 2020 764.08 790.13 749.45 783.94 0 +6.08(+0.78%)
May 13, 2020 794.10 797.06 767.63 777.86 0 -21.46(-2.68%)
May 12, 2020 818.15 824.88 796.37 799.31 0 -18.18(-2.22%)
May 11, 2020 821.90 828.83 809.70 817.49 0 -11.02(-1.33%)
May 08, 2020 818.92 831.62 811.38 828.51 0 +22.56(+2.80%)
May 07, 2020 811.54 822.92 800.01 805.95 0 +8.28(+1.04%)
May 06, 2020 817.50 823.94 793.82 797.67 0 -17.66(-2.17%)
May 05, 2020 828.13 840.95 810.01 815.33 0 +3.96(+0.49%)
May 04, 2020 795.20 816.47 784.81 811.37 0 +7.89(+0.98%)
May 01, 2020 824.70 830.96 793.84 803.48 0 -34.15(-4.08%)
Apr 30, 2020 851.73 859.38 822.28 837.63 0 -18.27(-2.13%)
Apr 29, 2020 853.34 871.10 837.38 855.90 0 +21.23(+2.54%)
Apr 28, 2020 836.37 850.53 823.46 834.67 0 +10.42(+1.26%)
Apr 27, 2020 812.25 832.94 797.87 824.25 0 +9.18(+1.13%)
Apr 24, 2020 817.16 828.65 797.43 815.07 0 +9.87(+1.23%)
Apr 23, 2020 804.76 827.38 793.62 805.20 0 +11.23(+1.41%)
Apr 22, 2020 794.82 804.37 781.49 793.98 0 +18.63(+2.40%)
Apr 21, 2020 767.59 789.33 757.37 775.35 0 -10.50(-1.34%)
Apr 20, 2020 784.54 809.98 771.52 785.85 0 -23.33(-2.88%)
Apr 17, 2020 779.38 814.35 773.19 809.18 0 +44.04(+5.76%)
Apr 16, 2020 778.15 785.77 754.83 765.14 0 -13.86(-1.78%)
Apr 15, 2020 786.24 793.98 762.87 779.00 0 -19.75(-2.47%)
Apr 14, 2020 802.01 814.32 787.54 798.75 0 +5.48(+0.69%)
Apr 13, 2020 812.62 818.10 780.20 793.28 0 -15.42(-1.91%)
Apr 09, 2020 819.40 844.57 785.57 808.70 0 +6.20(+0.77%)
Apr 08, 2020 771.70 807.97 764.61 802.50 0 +38.01(+4.97%)
Apr 07, 2020 790.78 803.29 760.23 764.49 0 +4.47(+0.59%)
Apr 06, 2020 744.12 769.12 733.14 760.02 0 +37.02(+5.12%)
Apr 03, 2020 745.10 755.43 709.20 723.00 0 -17.35(-2.34%)
Apr 02, 2020 715.64 764.91 702.73 740.34 0 +30.86(+4.35%)
Apr 01, 2020 713.73 733.15 692.87 709.48 0 -31.70(-4.28%)
Mar 31, 2020 747.50 766.71 727.47 741.18 0 -4.50(-0.60%)
Mar 30, 2020 727.84 756.58 713.10 745.68 0 +13.92(+1.90%)
Mar 27, 2020 729.82 758.85 713.16 731.77 0 -30.85(-4.04%)
Mar 26, 2020 720.79 774.66 710.14 762.61 0 +45.41(+6.33%)
Mar 25, 2020 695.71 748.04 674.72 717.20 0 +28.66(+4.16%)
Mar 24, 2020 649.18 695.12 634.62 688.54 0 +81.09(+13.35%)
Mar 23, 2020 635.42 647.12 588.15 607.45 0 -36.71(-5.70%)
Mar 20, 2020 682.34 694.68 625.75 644.16 0 -24.86(-3.72%)
Mar 19, 2020 663.61 697.04 623.90 669.02 0 +3.58(+0.54%)
Mar 18, 2020 680.99 709.43 614.14 665.44 0 -62.36(-8.57%)
Mar 17, 2020 701.95 750.41 672.12 727.80 0 +36.66(+5.30%)
Mar 16, 2020 696.09 757.75 670.63 691.15 0 -88.61(-11.36%)
Mar 13, 2020 771.97 793.16 714.46 779.76 0 +49.64(+6.80%)
Mar 12, 2020 748.80 779.50 704.40 730.12 0 -77.18(-9.56%)
Mar 11, 2020 826.60 838.03 796.05 807.30 0 -42.56(-5.01%)
Mar 10, 2020 855.41 868.25 802.74 849.86 0 +34.20(+4.19%)
Mar 09, 2020 827.44 865.19 795.45 815.66 0 -116.19(-12.47%)
Mar 06, 2020 930.16 950.24 906.16 931.86 0 -27.78(-2.90%)
Mar 05, 2020 966.98 979.94 945.27 959.64 0 -32.65(-3.29%)
Mar 04, 2020 972.89 997.16 960.55 992.29 0 +33.44(+3.49%)
Mar 03, 2020 979.95 999.49 949.47 958.85 0 -19.94(-2.04%)
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.