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 (%)
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
.