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 (%)
Nov 30, 2017 1166 1181 1160 1174 0 +12.05(+1.04%)
Nov 29, 2017 1159 1167 1151 1162 0 +3.87(+0.33%)
Nov 28, 2017 1151 1162 1147 1158 0 +9.87(+0.86%)
Nov 27, 2017 1152 1158 1143 1148 0 -5.43(-0.47%)
Nov 24, 2017 1156 1161 1151 1154 0 +2.87(+0.25%)
Nov 22, 2017 1151 1157 1145 1151 0 +5.56(+0.49%)
Nov 21, 2017 1146 1153 1140 1145 0 +2.68(+0.23%)
Nov 20, 2017 1143 1149 1136 1143 0 -2.35(-0.21%)
Nov 17, 2017 1145 1153 1139 1145 0 -0.60(-0.05%)
Nov 16, 2017 1146 1154 1138 1146 0 -3.00(-0.26%)
Nov 15, 2017 1150 1161 1140 1149 0 -9.56(-0.83%)
Nov 14, 2017 1164 1173 1148 1158 0 -10.94(-0.94%)
Nov 13, 2017 1173 1184 1160 1169 0 -6.96(-0.59%)
Nov 10, 2017 1173 1182 1165 1176 0 -2.74(-0.23%)
Nov 09, 2017 1174 1185 1167 1179 0 +0.03(+0.00%)
Nov 08, 2017 1182 1187 1171 1179 0 -4.49(-0.38%)
Nov 07, 2017 1182 1190 1173 1183 0 +2.26(+0.19%)
Nov 06, 2017 1174 1187 1167 1181 0 +10.84(+0.93%)
Nov 03, 2017 1167 1179 1161 1170 0 +3.43(+0.29%)
Nov 02, 2017 1166 1175 1154 1167 0 -0.46(-0.04%)
Nov 01, 2017 1167 1178 1158 1167 0 +5.25(+0.45%)
Oct 31, 2017 1160 1169 1153 1162 0 +1.49(+0.13%)
Oct 30, 2017 1160 1169 1153 1161 0 -0.31(-0.03%)
Oct 27, 2017 1156 1171 1143 1161 0 -0.84(-0.07%)
Oct 26, 2017 1164 1170 1154 1162 0 +2.60(+0.22%)
Oct 25, 2017 1166 1170 1150 1159 0 -9.11(-0.78%)
Oct 24, 2017 1171 1179 1162 1168 0 +1.03(+0.09%)
Oct 23, 2017 1176 1181 1163 1167 0 -9.06(-0.77%)
Oct 20, 2017 1165 1179 1159 1176 0 +6.34(+0.54%)
Oct 19, 2017 1164 1174 1161 1170 0 +4.19(+0.36%)
Oct 18, 2017 1169 1176 1161 1166 0 -4.06(-0.35%)
Oct 17, 2017 1167 1174 1160 1170 0 +1.82(+0.16%)
Oct 16, 2017 1166 1175 1159 1168 0 +5.04(+0.43%)
Oct 13, 2017 1171 1176 1160 1163 0 -2.39(-0.21%)
Oct 12, 2017 1161 1170 1155 1165 0 +0.06(+0.01%)
Oct 11, 2017 1163 1170 1157 1165 0 +1.40(+0.12%)
Oct 10, 2017 1166 1174 1157 1164 0 +3.36(+0.29%)
Oct 09, 2017 1164 1169 1155 1160 0 -2.64(-0.23%)
Oct 06, 2017 1164 1169 1156 1163 0 -6.41(-0.55%)
Oct 05, 2017 1166 1173 1161 1170 0 +3.39(+0.29%)
Oct 04, 2017 1167 1172 1158 1166 0 +0.83(+0.07%)
Oct 03, 2017 1164 1170 1156 1165 0 +0.25(+0.02%)
Oct 02, 2017 1155 1168 1150 1165 0 +4.77(+0.41%)
Sep 29, 2017 1158 1164 1151 1160 0 -0.75(-0.06%)
Sep 28, 2017 1160 1169 1153 1161 0 +0.50(+0.04%)
Sep 27, 2017 1162 1169 1150 1161 0 -1.73(-0.15%)
Sep 26, 2017 1162 1168 1156 1162 0 -1.80(-0.15%)
Sep 25, 2017 1155 1168 1152 1164 0 +11.02(+0.96%)
Sep 22, 2017 1151 1160 1146 1153 0 +2.12(+0.18%)
Sep 21, 2017 1148 1157 1141 1151 0 +2.82(+0.25%)
Sep 20, 2017 1146 1155 1140 1148 0 +4.40(+0.38%)
Sep 19, 2017 1144 1149 1137 1144 0 +0.65(+0.06%)
Sep 18, 2017 1139 1149 1132 1143 0 +3.18(+0.28%)
Sep 15, 2017 1140 1145 1131 1140 0 +0.77(+0.07%)
Sep 14, 2017 1133 1144 1129 1139 0 +7.21(+0.64%)
Sep 13, 2017 1126 1136 1122 1132 0 +7.41(+0.66%)
Sep 12, 2017 1126 1133 1117 1124 0 +0.29(+0.03%)
Sep 11, 2017 1120 1128 1115 1124 0 +8.37(+0.75%)
Sep 08, 2017 1120 1125 1108 1116 0 -6.28(-0.56%)
Sep 07, 2017 1122 1129 1113 1122 0 -1.74(-0.15%)
Sep 06, 2017 1120 1131 1114 1124 0 +9.37(+0.84%)
Sep 05, 2017 1117 1124 1107 1114 0 -1.46(-0.13%)
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.