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 (%)
Apr 30, 2019 1136 1145 1123 1135 0 +8.85(+0.79%)
Apr 29, 2019 1126 1134 1119 1127 0 -1.68(-0.15%)
Apr 26, 2019 1128 1137 1115 1128 0 -3.41(-0.30%)
Apr 25, 2019 1132 1143 1122 1132 0 -4.08(-0.36%)
Apr 24, 2019 1147 1153 1130 1136 0 -10.58(-0.92%)
Apr 23, 2019 1144 1153 1136 1146 0 +4.64(+0.41%)
Apr 22, 2019 1135 1146 1128 1142 0 +10.87(+0.96%)
Apr 18, 2019 1131 1140 1123 1131 0 +2.98(+0.26%)
Apr 17, 2019 1135 1140 1123 1128 0 -0.04(-0.00%)
Apr 16, 2019 1128 1136 1119 1128 0 +2.72(+0.24%)
Apr 15, 2019 1130 1136 1119 1125 0 -4.79(-0.42%)
Apr 12, 2019 1133 1143 1117 1130 0 +8.27(+0.74%)
Apr 11, 2019 1117 1127 1111 1122 0 +2.88(+0.26%)
Apr 10, 2019 1122 1128 1113 1119 0 -0.03(-0.00%)
Apr 09, 2019 1126 1129 1114 1119 0 -11.80(-1.04%)
Apr 08, 2019 1130 1137 1122 1131 0 -1.53(-0.14%)
Apr 05, 2019 1123 1135 1118 1132 0 +13.31(+1.19%)
Apr 04, 2019 1116 1124 1107 1119 0 +4.51(+0.40%)
Apr 03, 2019 1126 1129 1109 1114 0 -7.41(-0.66%)
Apr 02, 2019 1126 1131 1115 1122 0 -3.10(-0.28%)
Apr 01, 2019 1120 1130 1112 1125 0 +12.71(+1.14%)
Mar 29, 2019 1117 1122 1105 1112 0 +3.61(+0.33%)
Mar 28, 2019 1106 1115 1097 1109 0 +0.71(+0.06%)
Mar 27, 2019 1113 1120 1099 1108 0 -6.57(-0.59%)
Mar 26, 2019 1109 1122 1104 1114 0 +13.35(+1.21%)
Mar 25, 2019 1099 1108 1091 1101 0 +0.13(+0.01%)
Mar 22, 2019 1115 1120 1095 1101 0 -19.93(-1.78%)
Mar 21, 2019 1109 1124 1105 1121 0 +9.27(+0.83%)
Mar 20, 2019 1106 1122 1100 1112 0 +5.12(+0.46%)
Mar 19, 2019 1118 1122 1102 1106 0 -5.47(-0.49%)
Mar 18, 2019 1104 1116 1100 1112 0 +10.29(+0.93%)
Mar 15, 2019 1101 1110 1094 1102 0 -1.22(-0.11%)
Mar 14, 2019 1104 1111 1098 1103 0 +0.36(+0.03%)
Mar 13, 2019 1097 1106 1091 1103 0 +10.39(+0.95%)
Mar 12, 2019 1092 1101 1085 1092 0 +3.82(+0.35%)
Mar 11, 2019 1078 1093 1074 1088 0 +14.19(+1.32%)
Mar 08, 2019 1073 1081 1061 1074 0 -11.57(-1.07%)
Mar 07, 2019 1088 1094 1077 1086 0 -1.87(-0.17%)
Mar 06, 2019 1092 1100 1080 1088 0 -12.24(-1.11%)
Mar 05, 2019 1104 1110 1092 1100 0 -4.68(-0.42%)
Mar 04, 2019 1107 1113 1091 1104 0 +2.54(+0.23%)
Mar 01, 2019 1096 1107 1088 1102 0 +11.43(+1.05%)
Feb 28, 2019 1098 1103 1083 1091 0 -9.22(-0.84%)
Feb 27, 2019 1097 1108 1090 1100 0 +5.31(+0.49%)
Feb 26, 2019 1097 1105 1089 1094 0 -4.12(-0.38%)
Feb 25, 2019 1104 1111 1093 1099 0 +3.77(+0.34%)
Feb 22, 2019 1096 1103 1084 1095 0 +5.89(+0.54%)
Feb 21, 2019 1094 1103 1081 1089 0 -9.42(-0.86%)
Feb 20, 2019 1092 1104 1086 1098 0 +6.64(+0.61%)
Feb 19, 2019 1083 1097 1079 1092 0 +2.77(+0.25%)
Feb 15, 2019 1083 1093 1077 1089 0 +16.00(+1.49%)
Feb 14, 2019 1071 1083 1063 1073 0 -3.20(-0.30%)
Feb 13, 2019 1070 1084 1065 1076 0 +8.83(+0.83%)
Feb 12, 2019 1065 1074 1058 1067 0 +12.11(+1.15%)
Feb 11, 2019 1049 1060 1044 1055 0 +3.83(+0.36%)
Feb 08, 2019 1048 1056 1033 1051 0 -4.30(-0.41%)
Feb 07, 2019 1060 1068 1043 1056 0 -11.59(-1.09%)
Feb 06, 2019 1070 1077 1062 1067 0 -5.90(-0.55%)
Feb 05, 2019 1070 1078 1063 1073 0 +2.76(+0.26%)
Feb 04, 2019 1062 1074 1052 1070 0 +3.52(+0.33%)
Feb 01, 2019 1065 1078 1053 1067 0 +11.86(+1.12%)
Jan 31, 2019 1046 1064 1036 1055 0 +14.78(+1.42%)
Jan 30, 2019 1032 1046 1025 1040 0 +12.95(+1.26%)
Jan 29, 2019 1028 1038 1020 1027 0 +4.82(+0.47%)
Jan 28, 2019 1023 1029 1011 1022 0 -13.54(-1.31%)
Jan 25, 2019 1036 1047 1028 1036 0 +6.40(+0.62%)
Jan 24, 2019 1021 1037 1013 1030 0 +7.77(+0.76%)
Jan 23, 2019 1027 1034 1011 1022 0 +0.57(+0.06%)
Jan 22, 2019 1032 1037 1015 1021 0 -19.41(-1.87%)
Jan 18, 2019 1040 1047 1029 1041 0 +11.58(+1.13%)
Jan 17, 2019 1014 1034 1009 1029 0 +8.99(+0.88%)
Jan 16, 2019 1016 1028 1011 1020 0 +0.78(+0.08%)
Jan 15, 2019 1018 1029 1010 1019 0 +3.66(+0.36%)
Jan 14, 2019 1010 1023 1003 1016 0 -7.02(-0.69%)
Jan 11, 2019 1023 1028 1011 1023 0 -5.81(-0.56%)
Jan 10, 2019 1014 1031 1006 1028 0 +9.31(+0.91%)
Jan 09, 2019 1017 1028 1007 1019 0 +8.21(+0.81%)
Jan 08, 2019 1013 1022 1001 1011 0 +7.31(+0.73%)
Jan 07, 2019 997.16 1013 985.96 1004 0 +6.84(+0.69%)
Jan 04, 2019 979.05 999.63 973.36 996.78 0 +29.03(+3.00%)
Jan 03, 2019 979.84 987.30 958.58 967.75 0 -11.63(-1.19%)
Jan 02, 2019 955.66 987.70 947.40 979.39 0 +10.75(+1.11%)
Dec 31, 2018 968.16 977.30 956.45 968.63 0 +3.93(+0.41%)
Dec 28, 2018 972.98 981.91 957.11 964.71 0 -4.55(-0.47%)
Dec 27, 2018 948.40 969.78 932.45 969.26 0 +7.02(+0.73%)
Dec 26, 2018 924.59 963.42 907.06 962.24 0 +44.11(+4.80%)
Dec 24, 2018 946.62 954.03 916.29 918.12 0 -37.39(-3.91%)
Dec 21, 2018 963.02 985.02 949.28 955.51 0 -12.21(-1.26%)
Dec 20, 2018 980.98 994.66 957.98 967.73 0 -20.17(-2.04%)
Dec 19, 2018 1003 1020 979.87 987.89 0 -9.23(-0.93%)
Dec 18, 2018 1014 1024 991.16 997.13 0 -14.46(-1.43%)
Dec 17, 2018 1032 1040 1005 1012 0 -23.13(-2.24%)
Dec 14, 2018 1044 1053 1027 1035 0 -15.89(-1.51%)
Dec 13, 2018 1047 1061 1038 1051 0 +7.25(+0.69%)
Dec 12, 2018 1054 1066 1041 1043 0 +1.96(+0.19%)
Dec 11, 2018 1054 1060 1031 1041 0 -0.13(-0.01%)
Dec 10, 2018 1046 1055 1018 1042 0 -8.16(-0.78%)
Dec 07, 2018 1067 1082 1043 1050 0 -7.96(-0.75%)
Dec 06, 2018 1053 1063 1031 1058 0 -11.69(-1.09%)
Dec 04, 2018 1098 1106 1066 1069 0 -29.01(-2.64%)
Dec 03, 2018 1092 1108 1083 1098 0 +23.44(+2.18%)
Nov 30, 2018 1066 1081 1059 1075 0 +1.59(+0.15%)
Nov 29, 2018 1068 1082 1059 1073 0 +4.86(+0.45%)
Nov 28, 2018 1054 1072 1044 1068 0 +15.07(+1.43%)
Nov 27, 2018 1051 1062 1041 1053 0 -2.52(-0.24%)
Nov 26, 2018 1052 1065 1044 1056 0 +11.01(+1.05%)
Nov 23, 2018 1046 1056 1033 1045 0 -19.93(-1.87%)
Nov 21, 2018 1065 1065 1065 1065 0 +8.42(+0.80%)
Nov 20, 2018 1074 1080 1047 1056 0 -27.12(-2.50%)
Nov 19, 2018 1079 1093 1071 1084 0 -3.23(-0.30%)
Nov 16, 2018 1082 1096 1072 1087 0 +10.94(+1.02%)
Nov 15, 2018 1059 1085 1046 1076 0 +6.80(+0.64%)
Nov 14, 2018 1083 1093 1059 1069 0 -5.54(-0.52%)
Nov 13, 2018 1082 1099 1063 1075 0 -9.19(-0.85%)
Nov 12, 2018 1107 1115 1074 1084 0 -21.21(-1.92%)
Nov 09, 2018 1099 1117 1083 1105 0 -7.72(-0.69%)
Nov 08, 2018 1127 1137 1106 1113 0 -16.41(-1.45%)
Nov 07, 2018 1125 1138 1110 1129 0 +16.88(+1.52%)
Nov 06, 2018 1108 1118 1098 1112 0 +6.58(+0.60%)
Nov 05, 2018 1100 1115 1092 1106 0 +14.95(+1.37%)
Nov 02, 2018 1102 1111 1077 1091 0 -0.90(-0.08%)
Nov 01, 2018 1090 1103 1075 1092 0 +5.68(+0.52%)
Oct 31, 2018 1090 1105 1077 1086 0 +3.74(+0.35%)
Oct 30, 2018 1069 1093 1057 1082 0 +13.51(+1.26%)
Oct 29, 2018 1088 1099 1054 1069 0 -14.56(-1.34%)
Oct 26, 2018 1087 1101 1067 1083 0 -7.81(-0.72%)
Oct 24, 2018 1126 1136 1084 1091 0 -30.61(-2.73%)
Oct 23, 2018 1125 1137 1102 1122 0 -20.22(-1.77%)
Oct 22, 2018 1154 1158 1134 1142 0 -12.29(-1.06%)
Oct 19, 2018 1152 1170 1144 1154 0 +2.12(+0.18%)
Oct 18, 2018 1153 1164 1141 1152 0 -6.52(-0.56%)
Oct 17, 2018 1163 1170 1148 1159 0 -6.72(-0.58%)
Oct 16, 2018 1158 1170 1149 1165 0 +10.96(+0.95%)
Oct 15, 2018 1158 1169 1149 1154 0 -3.67(-0.32%)
Oct 12, 2018 1166 1173 1141 1158 0 +1.73(+0.15%)
Oct 11, 2018 1184 1191 1149 1156 0 -32.41(-2.73%)
Oct 10, 2018 1223 1229 1187 1189 0 -36.19(-2.95%)
Oct 09, 2018 1224 1238 1212 1225 0 +2.34(+0.19%)
Oct 08, 2018 1214 1229 1207 1222 0 +4.35(+0.36%)
Oct 05, 2018 1215 1227 1206 1218 0 +3.81(+0.31%)
Oct 04, 2018 1214 1224 1203 1214 0 -4.11(-0.34%)
Oct 03, 2018 1219 1229 1208 1218 0 +1.98(+0.16%)
Oct 02, 2018 1213 1224 1204 1216 0 +5.02(+0.41%)
Oct 01, 2018 1210 1222 1198 1211 0 +13.98(+1.17%)
Sep 28, 2018 1192 1207 1188 1197 0 +1.95(+0.16%)
Sep 27, 2018 1194 1204 1187 1196 0 +4.80(+0.40%)
Sep 26, 2018 1196 1206 1186 1191 0 -9.14(-0.76%)
Sep 25, 2018 1206 1213 1194 1200 0 -2.33(-0.19%)
Sep 24, 2018 1204 1215 1193 1202 0 +3.53(+0.29%)
Sep 21, 2018 1196 1207 1187 1199 0 +5.10(+0.43%)
Sep 20, 2018 1197 1205 1185 1194 0 -0.12(-0.01%)
Sep 19, 2018 1190 1204 1181 1194 0 +4.40(+0.37%)
Sep 18, 2018 1187 1197 1181 1189 0 +7.44(+0.63%)
Sep 17, 2018 1180 1191 1175 1182 0 +3.70(+0.31%)
Sep 14, 2018 1173 1184 1166 1178 0 +4.40(+0.37%)
Sep 13, 2018 1172 1179 1160 1174 0 +3.47(+0.30%)
Sep 12, 2018 1169 1181 1161 1170 0 +5.70(+0.49%)
Sep 11, 2018 1158 1172 1151 1165 0 +5.02(+0.43%)
Sep 10, 2018 1161 1170 1155 1160 0 +4.59(+0.40%)
Sep 07, 2018 1152 1162 1142 1155 0 -4.82(-0.42%)
Sep 06, 2018 1169 1178 1154 1160 0 -12.20(-1.04%)
Sep 05, 2018 1160 1175 1153 1172 0 +6.80(+0.58%)
Sep 04, 2018 1171 1176 1158 1165 0 -3.14(-0.27%)
Aug 31, 2018 1168 1168 1168 1168 0 -4.71(-0.40%)
Aug 30, 2018 1175 1182 1167 1173 0 -4.58(-0.39%)
Aug 29, 2018 1174 1183 1168 1178 0 +7.63(+0.65%)
Aug 28, 2018 1175 1181 1166 1170 0 -3.46(-0.29%)
Aug 27, 2018 1167 1178 1162 1173 0 +9.71(+0.83%)
Aug 24, 2018 1164 1171 1158 1164 0 +5.53(+0.48%)
Aug 23, 2018 1160 1166 1152 1158 0 -4.89(-0.42%)
Aug 22, 2018 1164 1171 1155 1163 0 +3.86(+0.33%)
Aug 21, 2018 1160 1169 1154 1159 0 +4.14(+0.36%)
Aug 20, 2018 1153 1161 1147 1155 0 +2.70(+0.23%)
Aug 17, 2018 1150 1159 1142 1152 0 +4.68(+0.41%)
Aug 16, 2018 1140 1153 1136 1148 0 +11.61(+1.02%)
Aug 15, 2018 1153 1158 1125 1136 0 -23.94(-2.06%)
Aug 14, 2018 1162 1170 1153 1160 0 +3.94(+0.34%)
Aug 13, 2018 1166 1171 1152 1156 0 -10.49(-0.90%)
Aug 10, 2018 1166 1174 1157 1167 0 -3.87(-0.33%)
Aug 09, 2018 1176 1183 1164 1170 0 -6.27(-0.53%)
Aug 08, 2018 1181 1187 1168 1177 0 -9.50(-0.80%)
Aug 07, 2018 1187 1196 1176 1186 0 +6.95(+0.59%)
Aug 06, 2018 1178 1186 1170 1179 0 +3.23(+0.27%)
Aug 03, 2018 1175 1183 1165 1176 0 -0.70(-0.06%)
Aug 02, 2018 1172 1183 1163 1177 0 -2.79(-0.24%)
Aug 01, 2018 1187 1193 1170 1180 0 -10.99(-0.92%)
Jul 30, 2018 1194 1202 1181 1191 0 +0.78(+0.07%)
Jul 27, 2018 1189 1203 1178 1190 0 -8.72(-0.73%)
Jul 26, 2018 1194 1205 1187 1198 0 +6.91(+0.58%)
Jul 25, 2018 1181 1196 1174 1192 0 +9.44(+0.80%)
Jul 24, 2018 1169 1189 1162 1182 0 +16.51(+1.42%)
Jul 23, 2018 1172 1177 1160 1166 0 -4.22(-0.36%)
Jul 20, 2018 1173 1181 1161 1170 0 -5.42(-0.46%)
Jul 19, 2018 1174 1184 1168 1175 0 +0.95(+0.08%)
Jul 18, 2018 1170 1179 1160 1174 0 +0.83(+0.07%)
Jul 17, 2018 1172 1181 1164 1173 0 -2.03(-0.17%)
Jul 16, 2018 1179 1185 1166 1176 0 -10.98(-0.93%)
Jul 13, 2018 1182 1195 1177 1186 0 +4.11(+0.35%)
Jul 12, 2018 1184 1190 1171 1182 0 +5.82(+0.49%)
Jul 11, 2018 1186 1195 1168 1177 0 -18.69(-1.56%)
Jul 10, 2018 1192 1205 1185 1195 0 +8.94(+0.75%)
Jul 09, 2018 1185 1197 1174 1186 0 +7.42(+0.63%)
Jul 06, 2018 1166 1184 1162 1179 0 +8.17(+0.70%)
Jul 05, 2018 1175 1180 1161 1171 0 +1.53(+0.13%)
Jul 03, 2018 1169 1169 1169 1169 0 +4.76(+0.41%)
Jul 02, 2018 1165 1172 1152 1164 0 -9.18(-0.78%)
Jun 29, 2018 1173 1188 1167 1174 0 +4.20(+0.36%)
Jun 28, 2018 1173 1180 1159 1169 0 -1.22(-0.10%)
Jun 27, 2018 1167 1187 1161 1171 0 +11.39(+0.98%)
Jun 26, 2018 1150 1167 1144 1159 0 +15.19(+1.33%)
Jun 25, 2018 1155 1163 1134 1144 0 -14.84(-1.28%)
Jun 22, 2018 1158 1170 1150 1159 0 +20.55(+1.81%)
Jun 21, 2018 1149 1154 1132 1138 0 -15.84(-1.37%)
Jun 20, 2018 1154 1163 1144 1154 0 +3.76(+0.33%)
Jun 19, 2018 1144 1159 1135 1150 0 -5.07(-0.44%)
Jun 18, 2018 1145 1164 1142 1155 0 +6.63(+0.58%)
Jun 15, 2018 1149 1168 1143 1149 0 -16.85(-1.45%)
Jun 14, 2018 1172 1180 1159 1166 0 -1.66(-0.14%)
Jun 13, 2018 1171 1179 1161 1167 0 -4.29(-0.37%)
Jun 12, 2018 1173 1184 1163 1172 0 -0.60(-0.05%)
Jun 11, 2018 1172 1181 1162 1172 0 +1.75(+0.15%)
Jun 08, 2018 1171 1178 1161 1170 0 -0.16(-0.01%)
Jun 07, 2018 1162 1179 1158 1171 0 +14.58(+1.26%)
Jun 06, 2018 1158 1166 1145 1156 0 +3.39(+0.29%)
Jun 05, 2018 1153 1164 1144 1153 0 -2.64(-0.23%)
Jun 04, 2018 1171 1179 1151 1155 0 -11.40(-0.98%)
Jun 01, 2018 1172 1179 1158 1167 0 +0.92(+0.08%)
May 31, 2018 1168 1178 1158 1166 0 -8.85(-0.75%)
May 30, 2018 1155 1179 1152 1175 0 +25.68(+2.24%)
May 29, 2018 1150 1160 1138 1149 0 -10.05(-0.87%)
May 25, 2018 1159 1159 1159 1159 0 -16.55(-1.41%)
May 24, 2018 1176 1185 1165 1176 0 -8.66(-0.73%)
May 23, 2018 1180 1194 1167 1184 0 -3.95(-0.33%)
May 22, 2018 1199 1209 1184 1188 0 -8.69(-0.73%)
May 21, 2018 1192 1203 1186 1197 0 +14.47(+1.22%)
May 18, 2018 1187 1192 1177 1182 0 -5.45(-0.46%)
May 17, 2018 1185 1196 1177 1188 0 +4.57(+0.39%)
May 16, 2018 1180 1188 1171 1183 0 +2.30(+0.19%)
May 15, 2018 1180 1186 1172 1181 0 -2.92(-0.25%)
May 14, 2018 1184 1193 1178 1184 0 +3.55(+0.30%)
May 11, 2018 1180 1190 1173 1180 0 +0.04(+0.00%)
May 10, 2018 1176 1185 1167 1180 0 +12.24(+1.05%)
May 09, 2018 1163 1180 1156 1168 0 +16.36(+1.42%)
May 08, 2018 1148 1160 1130 1152 0 +3.18(+0.28%)
May 07, 2018 1153 1169 1143 1149 0 +2.42(+0.21%)
May 04, 2018 1135 1153 1129 1146 0 +7.21(+0.63%)
May 03, 2018 1137 1148 1119 1139 0 -4.17(-0.36%)
May 02, 2018 1142 1156 1135 1143 0 -1.01(-0.09%)
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.