Skip to main content
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 (%)
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%)
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.