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 (%)
Nov 29, 2019 1083 1089 1077 1081 0 -7.13(-0.66%)
Nov 27, 2019 1087 1093 1080 1088 0 +2.64(+0.24%)
Nov 26, 2019 1091 1096 1080 1086 0 -4.68(-0.43%)
Nov 25, 2019 1091 1099 1082 1090 0 +1.22(+0.11%)
Nov 22, 2019 1091 1099 1083 1089 0 +0.46(+0.04%)
Nov 21, 2019 1080 1093 1074 1089 0 +8.95(+0.83%)
Nov 20, 2019 1076 1089 1067 1080 0 +3.35(+0.31%)
Nov 19, 2019 1083 1087 1070 1076 0 -7.12(-0.66%)
Nov 18, 2019 1089 1094 1078 1083 0 -10.60(-0.97%)
Nov 15, 2019 1089 1098 1085 1094 0 +8.13(+0.75%)
Nov 14, 2019 1087 1096 1080 1086 0 -3.35(-0.31%)
Nov 13, 2019 1085 1095 1079 1089 0 -0.49(-0.04%)
Nov 12, 2019 1094 1101 1084 1090 0 -2.47(-0.23%)
Nov 11, 2019 1092 1099 1085 1092 0 -6.20(-0.56%)
Nov 08, 2019 1093 1104 1085 1098 0 -3.14(-0.29%)
Nov 07, 2019 1099 1110 1090 1102 0 +8.84(+0.81%)
Nov 06, 2019 1101 1108 1085 1093 0 -10.03(-0.91%)
Nov 05, 2019 1101 1114 1091 1103 0 +0.16(+0.01%)
Nov 04, 2019 1087 1110 1081 1103 0 +22.24(+2.06%)
Nov 01, 2019 1067 1084 1061 1080 0 +20.00(+1.89%)
Oct 31, 2019 1060 1067 1049 1060 0 -3.51(-0.33%)
Oct 30, 2019 1069 1079 1053 1064 0 -0.78(-0.07%)
Oct 29, 2019 1058 1071 1053 1065 0 +3.56(+0.34%)
Oct 28, 2019 1068 1076 1056 1061 0 -6.50(-0.61%)
Oct 25, 2019 1066 1076 1057 1068 0 +1.17(+0.11%)
Oct 24, 2019 1071 1076 1058 1066 0 -1.37(-0.13%)
Oct 23, 2019 1061 1072 1053 1068 0 +7.08(+0.67%)
Oct 22, 2019 1053 1069 1047 1061 0 +9.78(+0.93%)
Oct 21, 2019 1042 1055 1038 1051 0 +13.42(+1.29%)
Oct 18, 2019 1041 1048 1032 1037 0 -6.16(-0.59%)
Oct 17, 2019 1044 1052 1036 1044 0 +4.58(+0.44%)
Oct 16, 2019 1043 1052 1035 1039 0 -6.03(-0.58%)
Oct 15, 2019 1041 1054 1036 1045 0 +4.13(+0.40%)
Oct 14, 2019 1040 1048 1032 1041 0 -3.07(-0.29%)
Oct 11, 2019 1040 1055 1036 1044 0 +13.11(+1.27%)
Oct 10, 2019 1022 1035 1018 1031 0 +8.91(+0.87%)
Oct 09, 2019 1022 1030 1015 1022 0 +7.90(+0.78%)
Oct 08, 2019 1024 1030 1012 1014 0 -17.58(-1.70%)
Oct 07, 2019 1037 1044 1028 1032 0 -6.41(-0.62%)
Oct 04, 2019 1029 1042 1023 1038 0 +8.76(+0.85%)
Oct 03, 2019 1018 1031 1007 1029 0 +8.23(+0.81%)
Oct 02, 2019 1037 1041 1016 1021 0 -23.05(-2.21%)
Oct 01, 2019 1068 1073 1041 1044 0 -20.61(-1.94%)
Sep 30, 2019 1068 1074 1061 1065 0 -3.87(-0.36%)
Sep 27, 2019 1067 1077 1059 1069 0 -0.60(-0.06%)
Sep 26, 2019 1075 1080 1063 1069 0 -7.83(-0.73%)
Sep 25, 2019 1072 1082 1066 1077 0 +1.82(+0.17%)
Sep 24, 2019 1084 1090 1069 1075 0 -9.69(-0.89%)
Sep 23, 2019 1078 1090 1075 1085 0 -0.43(-0.04%)
Sep 20, 2019 1088 1095 1078 1085 0 -0.89(-0.08%)
Sep 19, 2019 1092 1097 1081 1086 0 -2.13(-0.20%)
Sep 18, 2019 1084 1093 1077 1088 0 -0.98(-0.09%)
Sep 17, 2019 1096 1104 1078 1089 0 -8.85(-0.81%)
Sep 16, 2019 1100 1110 1084 1098 0 +20.63(+1.91%)
Sep 13, 2019 1077 1086 1068 1078 0 +4.64(+0.43%)
Sep 12, 2019 1072 1084 1061 1073 0 -4.98(-0.46%)
Sep 11, 2019 1073 1086 1062 1078 0 +8.29(+0.78%)
Sep 10, 2019 1063 1080 1056 1070 0 +9.61(+0.91%)
Sep 09, 2019 1053 1067 1047 1060 0 +10.86(+1.04%)
Sep 06, 2019 1048 1055 1039 1049 0 +1.76(+0.17%)
Sep 05, 2019 1045 1058 1039 1047 0 +8.70(+0.84%)
Sep 04, 2019 1035 1045 1030 1039 0 +14.44(+1.41%)
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.