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, 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%)
Mar 02, 2020 957.22 983.36 935.17 978.79 0 +31.69(+3.35%)
Feb 28, 2020 920.02 955.31 902.18 947.10 0 +0.04(+0.00%)
Feb 27, 2020 973.18 991.47 941.77 947.05 0 -46.87(-4.72%)
Feb 26, 2020 1017 1027 991.43 993.92 0 -18.29(-1.81%)
Feb 25, 2020 1052 1054 1006 1012 0 -35.91(-3.43%)
Feb 24, 2020 1056 1066 1042 1048 0 -35.12(-3.24%)
Feb 21, 2020 1085 1091 1074 1083 0 -8.55(-0.78%)
Feb 20, 2020 1093 1103 1083 1092 0 -2.55(-0.23%)
Feb 19, 2020 1093 1103 1086 1094 0 +4.71(+0.43%)
Feb 18, 2020 1089 1097 1081 1090 0 -4.71(-0.43%)
Feb 14, 2020 1099 1104 1087 1094 0 -4.47(-0.41%)
Feb 13, 2020 1098 1107 1090 1099 0 -4.13(-0.37%)
Feb 12, 2020 1101 1110 1093 1103 0 +9.59(+0.88%)
Feb 11, 2020 1096 1102 1087 1093 0 +7.03(+0.65%)
Feb 10, 2020 1085 1091 1076 1086 0 -2.31(-0.21%)
Feb 07, 2020 1092 1098 1083 1089 0 -8.14(-0.74%)
Feb 06, 2020 1106 1109 1092 1097 0 -5.78(-0.52%)
Feb 05, 2020 1088 1107 1083 1103 0 +26.17(+2.43%)
Feb 04, 2020 1084 1094 1071 1076 0 +3.86(+0.36%)
Feb 03, 2020 1079 1087 1066 1073 0 -5.57(-0.52%)
Jan 31, 2020 1093 1098 1071 1078 0 -26.38(-2.39%)
Jan 30, 2020 1091 1108 1084 1104 0 +4.95(+0.45%)
Jan 29, 2020 1107 1113 1092 1100 0 +1.70(+0.15%)
Jan 28, 2020 1095 1105 1088 1098 0 +7.40(+0.68%)
Jan 27, 2020 1096 1102 1086 1090 0 -20.25(-1.82%)
Jan 24, 2020 1117 1122 1103 1111 0 -7.39(-0.66%)
Jan 23, 2020 1113 1122 1105 1118 0 +2.16(+0.19%)
Jan 22, 2020 1125 1128 1113 1116 0 -8.40(-0.75%)
Jan 21, 2020 1132 1137 1119 1124 0 -10.63(-0.94%)
Jan 17, 2020 1137 1144 1129 1135 0 -1.37(-0.12%)
Jan 16, 2020 1135 1143 1130 1136 0 +4.57(+0.40%)
Jan 15, 2020 1131 1138 1124 1132 0 +1.45(+0.13%)
Jan 14, 2020 1129 1136 1122 1130 0 -0.56(-0.05%)
Jan 13, 2020 1124 1135 1119 1131 0 +7.21(+0.64%)
Jan 10, 2020 1132 1135 1120 1124 0 -8.09(-0.71%)
Jan 09, 2020 1128 1136 1118 1132 0 +4.04(+0.36%)
Jan 08, 2020 1136 1142 1123 1128 0 -9.27(-0.82%)
Jan 07, 2020 1135 1142 1125 1137 0 -3.17(-0.28%)
Jan 06, 2020 1134 1146 1129 1140 0 +6.32(+0.56%)
Jan 03, 2020 1134 1145 1124 1134 0 -1.59(-0.14%)
Jan 02, 2020 1130 1142 1121 1135 0 +10.44(+0.93%)
Dec 31, 2019 1116 1126 1112 1125 0 +5.93(+0.53%)
Dec 30, 2019 1122 1128 1115 1119 0 -3.40(-0.30%)
Dec 27, 2019 1126 1129 1119 1122 0 -2.22(-0.20%)
Dec 26, 2019 1124 1130 1120 1125 0 +2.60(+0.23%)
Dec 24, 2019 1124 1128 1118 1122 0 -1.19(-0.11%)
Dec 23, 2019 1119 1128 1112 1123 0 +4.28(+0.38%)
Dec 20, 2019 1120 1126 1109 1119 0 +8.03(+0.72%)
Dec 19, 2019 1111 1118 1103 1111 0 +0.65(+0.06%)
Dec 18, 2019 1109 1118 1103 1110 0 +0.99(+0.09%)
Dec 17, 2019 1108 1119 1102 1109 0 +2.15(+0.19%)
Dec 16, 2019 1103 1114 1098 1107 0 +9.35(+0.85%)
Dec 13, 2019 1105 1113 1092 1098 0 -5.40(-0.49%)
Dec 12, 2019 1090 1108 1085 1103 0 +15.57(+1.43%)
Dec 11, 2019 1085 1095 1081 1088 0 +1.62(+0.15%)
Dec 10, 2019 1087 1093 1079 1086 0 -1.12(-0.10%)
Dec 09, 2019 1085 1095 1080 1087 0 -2.49(-0.23%)
Dec 06, 2019 1080 1096 1077 1090 0 +14.75(+1.37%)
Dec 05, 2019 1081 1084 1069 1075 0 -2.87(-0.27%)
Dec 04, 2019 1073 1086 1069 1078 0 +11.42(+1.07%)
Dec 03, 2019 1068 1074 1059 1066 0 -8.52(-0.79%)
Dec 02, 2019 1083 1090 1071 1075 0 -6.26(-0.58%)
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%)
Sep 03, 2019 1015 1028 1008 1024 0 -0.18(-0.02%)
Aug 30, 2019 1026 1033 1017 1024 0 +2.62(+0.26%)
Aug 29, 2019 1016 1027 1012 1022 0 +13.01(+1.29%)
Aug 28, 2019 1003 1014 996.48 1009 0 +7.97(+0.80%)
Aug 27, 2019 1010 1014 995.92 1001 0 -3.77(-0.38%)
Aug 26, 2019 1005 1011 995.05 1005 0 +7.26(+0.73%)
Aug 23, 2019 1016 1025 991.03 997.33 0 -27.32(-2.67%)
Aug 22, 2019 1031 1034 1019 1025 0 -2.57(-0.25%)
Aug 21, 2019 1029 1035 1020 1027 0 +6.06(+0.59%)
Aug 20, 2019 1027 1030 1016 1021 0 -8.22(-0.80%)
Aug 19, 2019 1026 1036 1019 1029 0 +11.74(+1.15%)
Aug 16, 2019 1011 1022 1005 1018 0 +12.53(+1.25%)
Aug 15, 2019 1007 1015 991.68 1005 0 -6.34(-0.63%)
Aug 14, 2019 1028 1032 1008 1011 0 -31.24(-3.00%)
Aug 13, 2019 1031 1053 1025 1043 0 +9.36(+0.91%)
Aug 12, 2019 1042 1046 1028 1033 0 -11.48(-1.10%)
Aug 09, 2019 1054 1060 1039 1045 0 -10.55(-1.00%)
Aug 08, 2019 1038 1058 1031 1055 0 +20.82(+2.01%)
Aug 07, 2019 1026 1041 1013 1035 0 -3.75(-0.36%)
Aug 06, 2019 1036 1047 1022 1038 0 +6.79(+0.66%)
Aug 05, 2019 1047 1053 1026 1032 0 -28.51(-2.69%)
Aug 02, 2019 1071 1080 1048 1060 0 -7.49(-0.70%)
Aug 01, 2019 1077 1094 1057 1068 0 -18.16(-1.67%)
Jul 31, 2019 1093 1104 1075 1086 0 -7.83(-0.72%)
Jul 30, 2019 1085 1100 1078 1093 0 +5.54(+0.51%)
Jul 29, 2019 1088 1094 1079 1088 0 -0.01(-0.00%)
Jul 26, 2019 1091 1096 1082 1088 0 -4.15(-0.38%)
Jul 25, 2019 1102 1108 1086 1092 0 -8.41(-0.76%)
Jul 24, 2019 1099 1110 1092 1101 0 -1.49(-0.14%)
Jul 23, 2019 1099 1108 1089 1102 0 +6.51(+0.59%)
Jul 22, 2019 1096 1102 1086 1096 0 +1.30(+0.12%)
Jul 19, 2019 1094 1103 1086 1094 0 +0.55(+0.05%)
Jul 18, 2019 1089 1098 1080 1094 0 +3.66(+0.34%)
Jul 17, 2019 1102 1107 1088 1090 0 -12.42(-1.13%)
Jul 16, 2019 1109 1114 1096 1102 0 -8.44(-0.76%)
Jul 15, 2019 1117 1122 1105 1111 0 -6.81(-0.61%)
Jul 12, 2019 1113 1123 1107 1118 0 +6.42(+0.58%)
Jul 11, 2019 1113 1118 1103 1111 0 -0.71(-0.06%)
Jul 10, 2019 1110 1121 1104 1112 0 +7.71(+0.70%)
Jul 09, 2019 1103 1109 1094 1104 0 -1.06(-0.10%)
Jul 08, 2019 1106 1113 1098 1105 0 -3.03(-0.27%)
Jul 05, 2019 1105 1112 1095 1108 0 -3.05(-0.27%)
Jul 03, 2019 1108 1115 1102 1111 0 +5.97(+0.54%)
Jul 02, 2019 1113 1119 1099 1105 0 -8.41(-0.76%)
Jul 01, 2019 1121 1127 1106 1114 0 +3.33(+0.30%)
Jun 28, 2019 1104 1115 1099 1110 0 +8.56(+0.78%)
Jun 27, 2019 1106 1112 1096 1102 0 -2.33(-0.21%)
Jun 26, 2019 1107 1117 1098 1104 0 +2.58(+0.23%)
Jun 25, 2019 1110 1114 1098 1102 0 -8.67(-0.78%)
Jun 24, 2019 1115 1122 1106 1110 0 -4.96(-0.44%)
Jun 21, 2019 1115 1125 1106 1115 0 +2.14(+0.19%)
Jun 20, 2019 1108 1119 1101 1113 0 +18.10(+1.65%)
Jun 19, 2019 1093 1104 1086 1095 0 +0.74(+0.07%)
Jun 18, 2019 1087 1102 1082 1094 0 +13.43(+1.24%)
Jun 17, 2019 1077 1088 1070 1081 0 +1.91(+0.18%)
Jun 14, 2019 1081 1087 1072 1079 0 -2.46(-0.23%)
Jun 13, 2019 1083 1088 1074 1081 0 +6.64(+0.62%)
Jun 12, 2019 1075 1083 1066 1075 0 -2.79(-0.26%)
Jun 11, 2019 1089 1094 1073 1078 0 -4.12(-0.38%)
Jun 10, 2019 1089 1096 1076 1082 0 -0.52(-0.05%)
Jun 07, 2019 1083 1093 1076 1082 0 +2.63(+0.24%)
Jun 06, 2019 1072 1085 1066 1080 0 +11.34(+1.06%)
Jun 05, 2019 1072 1080 1055 1068 0 +0.22(+0.02%)
Jun 04, 2019 1059 1072 1049 1068 0 +16.32(+1.55%)
Jun 03, 2019 1043 1057 1038 1052 0 +12.17(+1.17%)
May 31, 2019 1040 1049 1033 1040 0 -9.58(-0.91%)
May 30, 2019 1054 1061 1042 1049 0 -5.67(-0.54%)
May 29, 2019 1055 1062 1044 1055 0 -7.48(-0.70%)
May 28, 2019 1077 1082 1060 1062 0 -12.82(-1.19%)
May 24, 2019 1080 1085 1068 1075 0 +1.66(+0.15%)
May 23, 2019 1084 1088 1063 1073 0 -22.65(-2.07%)
May 22, 2019 1101 1107 1091 1096 0 -8.43(-0.76%)
May 21, 2019 1099 1110 1095 1105 0 +10.00(+0.91%)
May 20, 2019 1094 1102 1088 1095 0 -0.79(-0.07%)
May 17, 2019 1094 1105 1089 1095 0 -8.50(-0.77%)
May 16, 2019 1102 1112 1097 1104 0 +1.98(+0.18%)
May 15, 2019 1094 1107 1088 1102 0 +2.40(+0.22%)
May 14, 2019 1095 1109 1090 1099 0 +7.81(+0.72%)
May 13, 2019 1095 1104 1082 1092 0 -14.54(-1.31%)
May 10, 2019 1097 1110 1083 1106 0 +5.79(+0.53%)
May 09, 2019 1096 1107 1087 1100 0 +0.07(+0.01%)
May 08, 2019 1100 1112 1093 1100 0 -1.49(-0.14%)
May 07, 2019 1104 1111 1090 1102 0 -10.70(-0.96%)
May 06, 2019 1105 1121 1099 1112 0 -3.65(-0.33%)
May 03, 2019 1111 1124 1106 1116 0 +12.14(+1.10%)
May 02, 2019 1113 1122 1098 1104 0 -12.82(-1.15%)
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.