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 (%)
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%)
May 01, 2019 1134 1141 1115 1117 0 -18.63(-1.64%)
Apr 30, 2019 1136 1145 1123 1135 0 +8.85(+0.79%)
Apr 29, 2019 1126 1134 1119 1127 0 -1.68(-0.15%)
Apr 26, 2019 1128 1137 1115 1128 0 -3.41(-0.30%)
Apr 25, 2019 1132 1143 1122 1132 0 -4.08(-0.36%)
Apr 24, 2019 1147 1153 1130 1136 0 -10.58(-0.92%)
Apr 23, 2019 1144 1153 1136 1146 0 +4.64(+0.41%)
Apr 22, 2019 1135 1146 1128 1142 0 +10.87(+0.96%)
Apr 18, 2019 1131 1140 1123 1131 0 +2.98(+0.26%)
Apr 17, 2019 1135 1140 1123 1128 0 -0.04(-0.00%)
Apr 16, 2019 1128 1136 1119 1128 0 +2.72(+0.24%)
Apr 15, 2019 1130 1136 1119 1125 0 -4.79(-0.42%)
Apr 12, 2019 1133 1143 1117 1130 0 +8.27(+0.74%)
Apr 11, 2019 1117 1127 1111 1122 0 +2.88(+0.26%)
Apr 10, 2019 1122 1128 1113 1119 0 -0.03(-0.00%)
Apr 09, 2019 1126 1129 1114 1119 0 -11.80(-1.04%)
Apr 08, 2019 1130 1137 1122 1131 0 -1.53(-0.14%)
Apr 05, 2019 1123 1135 1118 1132 0 +13.31(+1.19%)
Apr 04, 2019 1116 1124 1107 1119 0 +4.51(+0.40%)
Apr 03, 2019 1126 1129 1109 1114 0 -7.41(-0.66%)
Apr 02, 2019 1126 1131 1115 1122 0 -3.10(-0.28%)
Apr 01, 2019 1120 1130 1112 1125 0 +12.71(+1.14%)
Mar 29, 2019 1117 1122 1105 1112 0 +3.61(+0.33%)
Mar 28, 2019 1106 1115 1097 1109 0 +0.71(+0.06%)
Mar 27, 2019 1113 1120 1099 1108 0 -6.57(-0.59%)
Mar 26, 2019 1109 1122 1104 1114 0 +13.35(+1.21%)
Mar 25, 2019 1099 1108 1091 1101 0 +0.13(+0.01%)
Mar 22, 2019 1115 1120 1095 1101 0 -19.93(-1.78%)
Mar 21, 2019 1109 1124 1105 1121 0 +9.27(+0.83%)
Mar 20, 2019 1106 1122 1100 1112 0 +5.12(+0.46%)
Mar 19, 2019 1118 1122 1102 1106 0 -5.47(-0.49%)
Mar 18, 2019 1104 1116 1100 1112 0 +10.29(+0.93%)
Mar 15, 2019 1101 1110 1094 1102 0 -1.22(-0.11%)
Mar 14, 2019 1104 1111 1098 1103 0 +0.36(+0.03%)
Mar 13, 2019 1097 1106 1091 1103 0 +10.39(+0.95%)
Mar 12, 2019 1092 1101 1085 1092 0 +3.82(+0.35%)
Mar 11, 2019 1078 1093 1074 1088 0 +14.19(+1.32%)
Mar 08, 2019 1073 1081 1061 1074 0 -11.57(-1.07%)
Mar 07, 2019 1088 1094 1077 1086 0 -1.87(-0.17%)
Mar 06, 2019 1092 1100 1080 1088 0 -12.24(-1.11%)
Mar 05, 2019 1104 1110 1092 1100 0 -4.68(-0.42%)
Mar 04, 2019 1107 1113 1091 1104 0 +2.54(+0.23%)
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.