Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 14, 2021
988.44
1007
983.01
997.26
0
+12.05(+1.22%)
Jan 13, 2021
988.42
994.74
976.12
985.21
0
+59.52(+6.43%)
Dec 23, 2020
918.55
932.99
915.51
925.68
0
+12.66(+1.39%)
Dec 22, 2020
921.19
925.38
909.52
913.03
0
-12.14(-1.31%)
Dec 21, 2020
912.70
931.62
904.33
925.16
0
-9.49(-1.01%)
Dec 18, 2020
941.73
948.52
927.52
934.65
0
-7.93(-0.84%)
Dec 17, 2020
947.83
951.53
936.99
942.58
0
+0.48(+0.05%)
Dec 16, 2020
950.49
954.83
936.01
942.10
0
-6.86(-0.72%)
Dec 15, 2020
941.74
953.43
932.35
948.95
0
+13.86(+1.48%)
Dec 14, 2020
960.16
966.05
932.79
935.09
0
-17.25(-1.81%)
Dec 11, 2020
948.89
958.75
940.29
952.35
0
-3.34(-0.35%)
Dec 10, 2020
946.04
964.26
939.66
955.68
0
+9.03(+0.95%)
Dec 09, 2020
948.05
958.84
935.38
946.66
0
+4.16(+0.44%)
Dec 08, 2020
929.78
949.43
926.55
942.49
0
+6.73(+0.72%)
Dec 07, 2020
940.14
946.29
928.05
935.76
0
-11.05(-1.17%)
Dec 04, 2020
930.15
951.88
924.72
946.81
0
+24.23(+2.63%)
Dec 03, 2020
920.32
931.87
912.58
922.57
0
+2.31(+0.25%)
Dec 02, 2020
904.77
927.99
900.33
920.27
0
+13.07(+1.44%)
Dec 01, 2020
916.85
926.18
903.77
907.20
0
+3.35(+0.37%)
Nov 30, 2020
923.73
927.68
899.83
903.85
0
-26.28(-2.83%)
Nov 27, 2020
934.36
940.30
924.17
930.13
0
-5.28(-0.56%)
Nov 25, 2020
942.97
946.89
928.38
935.41
0
-11.14(-1.18%)
Nov 24, 2020
939.24
953.75
931.02
946.55
0
+24.60(+2.67%)
Nov 23, 2020
903.43
926.37
898.82
921.95
0
+26.60(+2.97%)
Nov 20, 2020
896.49
902.76
888.95
895.35
0
-3.20(-0.36%)
Nov 19, 2020
891.68
903.26
882.76
898.55
0
+2.11(+0.24%)
Nov 18, 2020
914.43
922.72
894.72
896.44
0
-13.32(-1.46%)
Nov 17, 2020
906.84
917.71
894.43
909.76
0
-4.33(-0.47%)
Nov 16, 2020
907.57
918.28
896.41
914.08
0
+26.48(+2.98%)
Nov 13, 2020
874.03
890.62
872.36
887.61
0
+17.56(+2.02%)
Nov 12, 2020
876.00
884.78
862.88
870.05
0
-14.76(-1.67%)
Nov 11, 2020
895.79
899.34
878.88
884.81
0
-5.40(-0.61%)
Nov 10, 2020
880.15
896.21
870.27
890.21
0
+18.23(+2.09%)
Nov 09, 2020
881.77
904.41
860.24
871.98
0
+51.71(+6.30%)
Nov 06, 2020
827.82
836.49
815.51
820.27
0
-5.58(-0.68%)
Nov 05, 2020
821.95
837.43
818.29
825.85
0
+8.29(+1.01%)
Nov 04, 2020
817.27
835.85
804.19
817.55
0
-6.37(-0.77%)
Nov 03, 2020
825.30
835.93
812.65
823.92
0
+8.07(+0.99%)
Nov 02, 2020
804.20
821.98
794.29
815.86
0
+21.91(+2.76%)
Oct 30, 2020
791.03
801.11
780.72
793.94
0
-2.05(-0.26%)
Oct 29, 2020
782.68
803.71
773.27
796.00
0
+10.40(+1.32%)
Oct 28, 2020
796.30
805.57
782.83
785.60
0
-22.89(-2.83%)
Oct 27, 2020
815.23
820.41
805.13
808.49
0
-9.01(-1.10%)
Oct 26, 2020
823.80
828.49
807.81
817.50
0
-15.70(-1.88%)
Oct 23, 2020
839.67
845.19
825.70
833.20
0
-2.50(-0.30%)
Oct 22, 2020
817.07
837.72
813.49
835.70
0
+19.44(+2.38%)
Oct 21, 2020
820.87
827.74
813.56
816.27
0
-6.82(-0.83%)
Oct 20, 2020
822.22
830.16
816.19
823.08
0
+4.83(+0.59%)
Oct 19, 2020
830.16
834.52
815.94
818.25
0
-9.71(-1.17%)
Oct 16, 2020
827.41
837.78
820.25
827.96
0
+1.82(+0.22%)
Oct 15, 2020
812.74
828.82
808.68
826.14
0
+3.30(+0.40%)
Oct 14, 2020
822.79
833.45
818.68
822.84
0
+0.67(+0.08%)
Oct 13, 2020
827.53
832.75
816.25
822.16
0
-8.05(-0.97%)
Oct 12, 2020
826.08
834.71
820.40
830.22
0
+3.97(+0.48%)
Oct 09, 2020
834.55
839.16
821.44
826.25
0
-1.78(-0.21%)
Oct 08, 2020
815.39
830.43
811.58
828.02
0
+16.76(+2.07%)
Oct 07, 2020
807.26
816.55
800.80
811.26
0
+9.04(+1.13%)
Oct 06, 2020
811.53
821.67
797.73
802.23
0
-4.69(-0.58%)
Oct 05, 2020
798.43
809.04
793.94
806.91
0
+13.91(+1.75%)
Oct 02, 2020
773.52
798.35
771.52
793.01
0
+7.91(+1.01%)
Oct 01, 2020
791.30
796.92
778.27
785.09
0
-7.43(-0.94%)
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%)
Jul 01, 2020
837.55
850.50
825.02
832.22
0
-3.17(-0.38%)
Jun 30, 2020
821.00
840.73
816.39
835.39
0
+8.04(+0.97%)
Jun 29, 2020
817.66
830.76
811.41
827.35
0
+15.10(+1.86%)
Jun 26, 2020
827.64
831.65
807.59
812.25
0
-19.05(-2.29%)
Jun 25, 2020
818.39
836.69
810.14
831.30
0
+8.88(+1.08%)
Jun 24, 2020
840.01
843.43
816.69
822.42
0
-28.05(-3.30%)
Jun 23, 2020
861.66
865.55
847.08
850.47
0
-1.43(-0.17%)
Jun 22, 2020
845.70
858.08
836.29
851.90
0
+4.23(+0.50%)
Jun 19, 2020
879.93
881.47
844.48
847.67
0
-14.62(-1.70%)
Jun 18, 2020
853.71
870.30
847.32
862.29
0
+1.83(+0.21%)
Jun 17, 2020
876.84
879.01
856.61
860.46
0
-15.46(-1.77%)
Jun 16, 2020
890.79
896.21
859.81
875.92
0
+15.11(+1.76%)
Jun 15, 2020
834.58
869.01
826.55
860.81
0
+0.79(+0.09%)
Jun 12, 2020
876.77
882.41
841.00
860.02
0
+14.39(+1.70%)
Jun 11, 2020
864.36
883.97
839.04
845.63
0
-58.36(-6.46%)
Jun 10, 2020
928.29
933.71
899.70
903.99
0
-30.07(-3.22%)
Jun 09, 2020
934.63
952.12
918.25
934.06
0
-49.19(-5.00%)
Jun 08, 2020
954.25
993.12
939.02
983.25
0
+52.49(+5.64%)
Jun 05, 2020
919.93
947.45
909.79
930.76
0
+43.89(+4.95%)
Jun 04, 2020
881.61
893.38
868.42
886.88
0
-1.14(-0.13%)
Jun 03, 2020
878.59
893.63
872.66
888.02
0
+20.68(+2.38%)
Jun 02, 2020
861.47
871.92
854.46
867.34
0
+14.60(+1.71%)
Jun 01, 2020
841.18
859.02
833.43
852.75
0
+9.96(+1.18%)
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%)
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
.