PG Energy Index (CIX: PGEI )

412.38 +3.33 (+0.81%)
Streaming Delayed Price Updated: 4:28 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 807.97 818.40 804.46 813.40 0 +9.30(+1.16%)
Sep 29, 2016 808.70 812.20 796.82 804.10 0 -1.57(-0.20%)
Sep 28, 2016 779.36 808.27 774.99 805.68 0 +29.59(+3.81%)
Sep 27, 2016 772.32 779.72 767.11 776.09 0 -2.41(-0.31%)
Sep 26, 2016 782.68 790.59 777.11 778.50 0 -4.17(-0.53%)
Sep 23, 2016 781.60 792.45 776.76 782.67 0 -4.35(-0.55%)
Sep 22, 2016 793.98 796.47 785.38 787.02 0 +3.42(+0.44%)
Sep 21, 2016 776.32 785.51 772.69 783.60 0 +12.05(+1.56%)
Sep 20, 2016 779.35 782.12 770.76 771.55 0 -7.29(-0.94%)
Sep 19, 2016 785.14 787.19 777.75 778.84 0 +0.41(+0.05%)
Sep 16, 2016 781.11 785.97 774.10 778.44 0 -11.33(-1.43%)
Sep 15, 2016 784.29 795.49 781.97 789.77 0 +5.84(+0.75%)
Sep 14, 2016 789.30 796.74 781.12 783.92 0 -7.16(-0.91%)
Sep 13, 2016 805.21 805.68 789.01 791.08 0 -22.41(-2.75%)
Sep 12, 2016 805.83 816.75 802.85 813.49 0 +5.61(+0.69%)
Sep 09, 2016 823.89 824.79 807.20 807.89 0 -22.00(-2.65%)
Sep 08, 2016 823.87 832.54 818.32 829.88 0 +9.99(+1.22%)
Sep 07, 2016 822.55 823.95 816.79 819.89 0 +0.66(+0.08%)
Sep 06, 2016 811.78 820.24 809.28 819.23 0 +11.21(+1.39%)
Sep 02, 2016 808.02 808.02 808.02 808.02 0 +8.02(+1.00%)
Sep 01, 2016 799.53 801.98 793.57 800.00 0 -2.99(-0.37%)
Aug 31, 2016 806.11 807.41 796.32 803.00 0 -7.47(-0.92%)
Aug 30, 2016 813.95 817.95 808.68 810.47 0 -2.21(-0.27%)
Aug 29, 2016 806.59 814.14 805.49 812.68 0 +4.35(+0.54%)
Aug 26, 2016 813.81 819.56 805.28 808.33 0 -2.33(-0.29%)
Aug 25, 2016 814.05 815.03 807.92 810.66 0 -3.05(-0.37%)
Aug 24, 2016 811.47 817.17 808.41 813.71 0 +0.43(+0.05%)
Aug 23, 2016 813.22 817.01 810.37 813.28 0 -0.77(-0.10%)
Aug 22, 2016 810.23 816.53 805.75 814.05 0 -1.82(-0.22%)
Aug 19, 2016 822.06 823.19 814.30 815.87 0 -10.46(-1.27%)
Aug 18, 2016 818.29 826.81 815.63 826.34 0 +9.72(+1.19%)
Aug 17, 2016 813.39 818.01 809.17 816.62 0 +0.29(+0.04%)
Aug 16, 2016 815.54 819.12 810.73 816.33 0 +2.58(+0.32%)
Aug 15, 2016 817.14 819.99 810.86 813.75 0 +2.43(+0.30%)
Aug 12, 2016 807.99 814.37 804.24 811.31 0 +6.44(+0.80%)
Aug 11, 2016 800.59 809.87 797.42 804.88 0 +7.64(+0.96%)
Aug 10, 2016 807.78 809.54 794.72 797.24 0 -17.20(-2.11%)
Aug 09, 2016 816.94 818.46 810.08 814.43 0 -1.06(-0.13%)
Aug 08, 2016 811.38 819.10 810.18 815.49 0 +7.19(+0.89%)
Aug 05, 2016 809.99 811.54 803.03 808.30 0 +0.38(+0.05%)
Aug 04, 2016 807.85 812.27 803.51 807.92 0 +0.45(+0.06%)
Aug 03, 2016 799.78 807.84 795.91 807.46 0 +5.48(+0.68%)
Aug 02, 2016 800.55 806.25 789.39 801.98 0 +6.08(+0.76%)
Aug 01, 2016 814.79 816.89 792.50 795.90 0 -29.24(-3.54%)
Jul 29, 2016 812.18 826.71 803.36 825.14 0 -5.64(-0.68%)
Jul 28, 2016 832.53 834.99 824.16 830.78 0 -8.82(-1.05%)
Jul 27, 2016 845.97 849.98 835.46 839.60 0 -5.49(-0.65%)
Jul 26, 2016 842.42 848.93 838.44 845.09 0 -0.74(-0.09%)
Jul 25, 2016 856.96 858.92 842.10 845.83 0 -18.99(-2.20%)
Jul 22, 2016 864.89 867.54 860.50 864.82 0 +2.24(+0.26%)
Jul 21, 2016 862.35 868.58 858.49 862.58 0 -1.45(-0.17%)
Jul 20, 2016 864.32 869.22 858.80 864.03 0 -4.28(-0.49%)
Jul 19, 2016 869.95 872.30 865.22 868.32 0 -3.33(-0.38%)
Jul 18, 2016 870.82 874.61 865.56 871.64 0 -1.08(-0.12%)
Jul 15, 2016 875.48 877.00 868.02 872.72 0 +0.53(+0.06%)
Jul 14, 2016 877.80 881.04 869.69 872.19 0 -0.77(-0.09%)
Jul 13, 2016 874.76 877.58 865.36 872.96 0 -2.10(-0.24%)
Jul 12, 2016 872.09 878.00 868.51 875.06 0 +11.88(+1.38%)
Jul 11, 2016 861.38 868.44 859.74 863.18 0 +3.76(+0.44%)
Jul 08, 2016 859.43 857.35 851.89 859.43 0 +7.86(+0.92%)
Jul 07, 2016 864.64 866.70 845.49 851.56 0 -10.65(-1.24%)
Jul 06, 2016 862.22 862.22 862.22 862.22 0 +7.36(+0.86%)
Jul 05, 2016 856.99 860.83 847.76 854.86 0 -8.43(-0.98%)
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.