PG Energy Index (CIX: PGEI )

412.38 +3.33 (+0.81%)
Streaming Delayed Price Updated: 4:36 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 559.71 565.69 531.76 543.10 0 -36.65(-6.32%)
Apr 29, 2020 572.15 587.29 564.14 579.76 0 +25.23(+4.55%)
Apr 28, 2020 555.62 564.32 546.02 554.52 0 +2.51(+0.46%)
Apr 27, 2020 541.78 559.07 525.58 552.01 0 +2.46(+0.45%)
Apr 24, 2020 551.41 562.45 534.20 549.55 0 +12.28(+2.28%)
Apr 23, 2020 531.25 555.34 525.70 537.27 0 +16.47(+3.16%)
Apr 22, 2020 522.26 527.93 511.56 520.81 0 +19.93(+3.98%)
Apr 21, 2020 490.75 512.59 482.76 500.88 0 -4.25(-0.84%)
Apr 20, 2020 501.90 524.41 495.15 505.12 0 -23.06(-4.37%)
Apr 17, 2020 498.40 530.92 496.04 528.18 0 +42.13(+8.67%)
Apr 16, 2020 497.87 502.68 481.43 486.05 0 -17.90(-3.55%)
Apr 15, 2020 508.89 513.35 488.94 503.96 0 -8.25(-1.61%)
Apr 14, 2020 516.98 525.26 506.72 512.21 0 -2.34(-0.45%)
Apr 13, 2020 531.84 534.51 506.23 514.55 0 -2.53(-0.49%)
Apr 09, 2020 537.03 548.49 501.22 517.07 0 -6.14(-1.17%)
Apr 08, 2020 504.48 524.92 498.46 523.21 0 +25.28(+5.08%)
Apr 07, 2020 515.76 523.12 496.26 497.94 0 +3.74(+0.76%)
Apr 06, 2020 481.46 497.68 473.51 494.20 0 +21.58(+4.57%)
Apr 03, 2020 492.68 499.67 462.42 472.62 0 -17.94(-3.66%)
Apr 02, 2020 473.49 508.21 459.89 490.56 0 +41.11(+9.15%)
Apr 01, 2020 453.34 468.21 440.17 449.45 0 -8.21(-1.79%)
Mar 31, 2020 462.01 473.11 448.13 457.66 0 +8.31(+1.85%)
Mar 30, 2020 433.29 455.18 426.32 449.35 0 +16.77(+3.88%)
Mar 27, 2020 443.33 450.10 427.84 432.58 0 -35.37(-7.56%)
Mar 26, 2020 444.87 473.91 436.36 467.94 0 +23.29(+5.24%)
Mar 25, 2020 436.95 464.33 421.81 444.65 0 +21.57(+5.10%)
Mar 24, 2020 401.51 431.19 392.28 423.08 0 +62.78(+17.42%)
Mar 23, 2020 372.70 378.73 347.79 360.30 0 -9.23(-2.50%)
Mar 20, 2020 382.37 389.45 356.23 369.53 0 -0.83(-0.22%)
Mar 19, 2020 361.62 380.54 342.39 370.36 0 +18.01(+5.11%)
Mar 18, 2020 388.12 399.28 340.01 352.35 0 -62.27(-15.02%)
Mar 17, 2020 406.14 425.70 388.61 414.62 0 +16.43(+4.13%)
Mar 16, 2020 409.05 439.58 392.44 398.19 0 -63.37(-13.73%)
Mar 13, 2020 467.36 476.69 418.73 461.56 0 +23.30(+5.32%)
Mar 12, 2020 461.59 468.24 427.30 438.26 0 -54.91(-11.13%)
Mar 11, 2020 497.39 508.88 487.83 493.16 0 -20.63(-4.01%)
Mar 10, 2020 530.31 532.29 488.80 513.79 0 +24.40(+4.98%)
Mar 09, 2020 497.47 525.03 480.23 489.39 0 -81.31(-14.25%)
Mar 06, 2020 574.28 582.16 562.46 570.70 0 -20.42(-3.45%)
Mar 05, 2020 591.74 597.21 580.90 591.11 0 -18.20(-2.99%)
Mar 04, 2020 604.03 611.49 595.31 609.31 0 +18.22(+3.08%)
Mar 03, 2020 613.38 619.84 586.58 591.09 0 -18.67(-3.06%)
Mar 02, 2020 595.44 610.63 583.22 609.76 0 +20.69(+3.51%)
Feb 28, 2020 568.16 589.63 560.02 589.07 0 +5.16(+0.88%)
Feb 27, 2020 599.18 609.18 583.40 583.91 0 -29.07(-4.74%)
Feb 26, 2020 626.64 631.29 612.38 612.98 0 -11.46(-1.83%)
Feb 25, 2020 647.90 648.98 620.43 624.44 0 -22.34(-3.45%)
Feb 24, 2020 652.30 658.84 644.37 646.79 0 -27.40(-4.06%)
Feb 21, 2020 675.35 676.97 668.25 674.18 0 -6.71(-0.99%)
Feb 20, 2020 686.21 688.77 679.54 680.89 0 -6.33(-0.92%)
Feb 19, 2020 685.84 689.95 682.84 687.22 0 +3.07(+0.45%)
Feb 18, 2020 681.91 686.89 678.21 684.15 0 -3.64(-0.53%)
Feb 14, 2020 693.10 693.90 684.10 687.78 0 -6.27(-0.90%)
Feb 13, 2020 694.39 698.91 690.37 694.06 0 -8.34(-1.19%)
Feb 12, 2020 703.31 705.42 697.03 702.39 0 +7.36(+1.06%)
Feb 11, 2020 693.86 697.18 689.77 695.03 0 +7.50(+1.09%)
Feb 10, 2020 686.99 690.28 682.12 687.53 0 -6.25(-0.90%)
Feb 07, 2020 693.26 696.68 690.27 693.79 0 -4.26(-0.61%)
Feb 06, 2020 706.61 707.34 696.34 698.05 0 -8.66(-1.23%)
Feb 05, 2020 694.42 708.92 692.49 706.71 0 +23.54(+3.45%)
Feb 04, 2020 692.23 696.77 681.99 683.18 0 -0.36(-0.05%)
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.