PG Energy Index (CIX: PGEI )

516.24 -4.41 (-0.85%)
Streaming Delayed Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 682.03 692.33 679.83 691.41 0 +15.14(+2.24%)
Sep 29, 2015 676.89 681.59 669.87 676.27 0 +3.77(+0.56%)
Sep 28, 2015 678.92 683.74 671.11 672.50 0 -13.91(-2.03%)
Sep 25, 2015 688.84 691.17 681.30 686.40 0 +4.15(+0.61%)
Sep 24, 2015 676.43 686.78 671.61 682.26 0 +2.64(+0.39%)
Sep 23, 2015 690.23 692.36 678.41 679.62 0 -6.90(-1.01%)
Sep 22, 2015 684.95 691.82 680.36 686.52 0 -11.20(-1.61%)
Sep 21, 2015 696.85 701.49 692.98 697.72 0 +3.28(+0.47%)
Sep 18, 2015 699.70 704.27 688.55 694.45 0 -19.09(-2.67%)
Sep 17, 2015 712.09 724.05 707.59 713.53 0 +0.54(+0.08%)
Sep 16, 2015 702.21 715.91 701.18 713.00 0 +17.30(+2.49%)
Sep 15, 2015 690.95 700.43 689.88 695.69 0 +6.32(+0.92%)
Sep 14, 2015 687.93 691.92 681.90 689.37 0 -2.51(-0.36%)
Sep 11, 2015 689.94 693.40 684.70 691.88 0 -0.25(-0.04%)
Sep 10, 2015 692.46 696.26 682.55 692.12 0 +5.33(+0.78%)
Sep 09, 2015 707.48 712.47 685.32 686.79 0 -13.36(-1.91%)
Sep 08, 2015 701.78 703.43 693.46 700.14 0 +10.00(+1.45%)
Sep 04, 2015 690.15 690.15 690.15 690.15 0 -15.06(-2.14%)
Sep 03, 2015 705.39 716.66 700.63 705.21 0 +2.69(+0.38%)
Sep 02, 2015 706.55 708.20 690.48 702.51 0 -30.19(-4.12%)
Sep 01, 2015 744.21 750.18 726.09 732.71 0 +7.58(+1.05%)
Aug 31, 2015 714.19 727.39 702.73 725.13 0 +3.66(+0.51%)
Aug 28, 2015 710.38 729.22 708.22 721.46 0 +9.52(+1.34%)
Aug 27, 2015 695.56 714.03 690.12 711.94 0 +30.41(+4.46%)
Aug 26, 2015 674.37 687.09 658.25 681.53 0 +23.85(+3.63%)
Aug 25, 2015 689.05 690.11 654.85 657.68 0 -5.61(-0.85%)
Aug 24, 2015 657.49 689.28 645.09 663.28 0 -34.61(-4.96%)
Aug 21, 2015 717.98 724.36 697.17 697.90 0 -24.20(-3.35%)
Aug 20, 2015 732.14 738.32 721.97 722.09 0 -12.96(-1.76%)
Aug 19, 2015 747.81 749.01 731.29 735.05 0 -17.88(-2.37%)
Aug 18, 2015 754.05 758.05 748.46 752.93 0 -4.60(-0.61%)
Aug 17, 2015 756.19 763.65 749.88 757.53 0 -4.64(-0.61%)
Aug 14, 2015 762.89 769.21 759.13 762.17 0 -2.34(-0.31%)
Aug 13, 2015 767.31 772.84 760.71 764.51 0 -9.34(-1.21%)
Aug 12, 2015 760.53 775.45 756.80 773.84 0 +7.47(+0.97%)
Aug 11, 2015 759.48 770.09 752.86 766.37 0 -5.33(-0.69%)
Aug 10, 2015 755.97 772.68 754.41 771.70 0 +16.94(+2.24%)
Aug 07, 2015 762.21 767.78 752.45 754.76 0 -10.92(-1.43%)
Aug 06, 2015 752.91 767.75 749.63 765.68 0 +11.20(+1.49%)
Aug 05, 2015 763.92 768.26 752.56 754.48 0 -1.73(-0.23%)
Aug 04, 2015 762.57 769.28 752.97 756.21 0 -5.77(-0.76%)
Aug 03, 2015 770.03 772.27 758.39 761.98 0 -13.14(-1.69%)
Jul 31, 2015 795.21 796.96 771.52 775.12 0 -25.55(-3.19%)
Jul 30, 2015 804.07 807.06 795.95 800.66 0 +4.56(+0.57%)
Jul 29, 2015 786.33 798.54 782.55 796.11 0 +5.87(+0.74%)
Jul 28, 2015 769.03 793.60 766.57 790.23 0 +25.39(+3.32%)
Jul 27, 2015 767.22 773.89 760.86 764.84 0 -7.37(-0.96%)
Jul 24, 2015 783.85 785.96 769.63 772.21 0 -15.97(-2.03%)
Jul 23, 2015 791.05 795.71 783.13 788.18 0 -4.94(-0.62%)
Jul 22, 2015 795.95 799.40 790.13 793.13 0 -3.81(-0.48%)
Jul 21, 2015 796.84 803.78 793.02 796.93 0 +1.91(+0.24%)
Jul 20, 2015 799.34 801.86 792.22 795.02 0 -7.39(-0.92%)
Jul 17, 2015 806.67 808.68 796.89 802.41 0 -6.35(-0.79%)
Jul 16, 2015 809.84 813.89 806.06 808.76 0 +1.97(+0.24%)
Jul 15, 2015 810.07 815.49 803.35 806.79 0 -7.65(-0.94%)
Jul 14, 2015 805.58 816.60 803.99 814.44 0 +9.00(+1.12%)
Jul 13, 2015 802.53 807.69 800.23 805.45 0 +1.65(+0.20%)
Jul 10, 2015 805.29 808.55 798.42 803.80 0 +7.67(+0.96%)
Jul 09, 2015 806.53 809.44 795.16 796.12 0 +0.16(+0.02%)
Jul 08, 2015 802.93 808.29 794.12 795.97 0 -11.41(-1.41%)
Jul 07, 2015 798.75 810.21 789.95 807.38 0 +3.05(+0.38%)
Jul 06, 2015 804.71 810.62 800.63 804.33 0 -9.28(-1.14%)
Jul 02, 2015 813.61 813.61 813.61 813.61 0 +5.50(+0.68%)
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.