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 (%)
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%)
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.