PG Energy Index (CIX: PGEI )

450.71 +0.57 (+0.13%)
Streaming Delayed Price Updated: 6:17 AM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2020 445.73 452.05 440.25 450.55 0 -0.99(-0.22%)
Sep 16, 2020 440.39 456.29 438.14 451.54 0 +11.98(+2.73%)
Sep 15, 2020 445.52 450.80 438.03 439.56 0 -2.98(-0.67%)
Sep 14, 2020 444.96 446.97 440.25 442.54 0 -2.66(-0.60%)
Sep 11, 2020 447.38 449.89 440.63 445.20 0 -0.27(-0.06%)
Sep 10, 2020 459.82 461.12 444.60 445.46 0 -10.43(-2.29%)
Sep 09, 2020 458.83 463.73 454.28 455.89 0 +3.43(+0.76%)
Sep 08, 2020 457.11 459.73 446.24 452.46 0 -13.35(-2.87%)
Sep 04, 2020 470.67 474.67 460.29 465.81 0 -0.77(-0.17%)
Sep 03, 2020 468.79 477.85 463.47 466.58 0 -2.25(-0.48%)
Sep 02, 2020 469.45 473.82 466.06 468.84 0 -1.52(-0.32%)
Sep 01, 2020 472.03 474.65 466.04 470.35 0 -6.11(-1.28%)
Aug 31, 2020 485.42 486.14 475.45 476.46 0 -8.22(-1.70%)
Aug 28, 2020 479.73 486.51 476.89 484.68 0 +6.86(+1.44%)
Aug 27, 2020 480.30 483.17 472.94 477.82 0 -1.50(-0.31%)
Aug 26, 2020 484.36 486.26 478.13 479.31 0 -6.81(-1.40%)
Aug 25, 2020 496.04 498.11 483.47 486.12 0 -9.65(-1.95%)
Aug 24, 2020 488.33 498.71 484.85 495.77 0 +12.76(+2.64%)
Aug 21, 2020 483.34 485.00 477.75 483.01 0 -2.77(-0.57%)
Aug 20, 2020 488.92 493.51 484.78 485.79 0 -7.52(-1.52%)
Aug 19, 2020 497.39 501.30 491.92 493.31 0 -4.73(-0.95%)
Aug 18, 2020 503.41 507.89 496.62 498.03 0 -8.81(-1.74%)
Aug 17, 2020 509.27 512.12 503.06 506.85 0 -2.26(-0.44%)
Aug 14, 2020 502.84 510.89 501.17 509.11 0 +0.23(+0.04%)
Aug 13, 2020 513.89 518.43 507.81 508.88 0 -11.37(-2.19%)
Aug 12, 2020 522.58 527.19 514.72 520.26 0 +2.65(+0.51%)
Aug 11, 2020 527.69 533.93 515.12 517.61 0 +2.53(+0.49%)
Aug 10, 2020 508.50 516.29 505.77 515.08 0 +12.64(+2.51%)
Aug 07, 2020 500.28 503.58 495.43 502.44 0 -2.91(-0.58%)
Aug 06, 2020 501.59 508.30 499.94 505.36 0 -1.25(-0.25%)
Aug 05, 2020 511.88 513.65 502.75 506.60 0 +3.36(+0.67%)
Aug 04, 2020 492.23 504.95 490.84 503.24 0 +13.02(+2.66%)
Aug 03, 2020 485.94 492.54 482.19 490.22 0 +5.07(+1.04%)
Jul 31, 2020 483.56 490.08 473.89 485.15 0 -7.25(-1.47%)
Jul 30, 2020 503.02 504.56 488.03 492.40 0 -22.35(-4.34%)
Jul 29, 2020 512.11 515.55 507.35 514.75 0 +5.16(+1.01%)
Jul 28, 2020 514.23 519.00 507.89 509.59 0 -6.92(-1.34%)
Jul 27, 2020 511.40 518.03 505.61 516.52 0 +4.04(+0.79%)
Jul 24, 2020 516.18 523.39 509.80 512.48 0 -2.27(-0.44%)
Jul 23, 2020 512.35 517.83 508.62 514.75 0 -0.30(-0.06%)
Jul 22, 2020 516.73 519.60 506.49 515.05 0 -10.90(-2.07%)
Jul 21, 2020 511.02 534.03 506.76 525.96 0 +21.73(+4.31%)
Jul 20, 2020 511.96 515.46 502.88 504.22 0 -10.27(-2.00%)
Jul 17, 2020 521.49 525.56 512.66 514.50 0 -7.18(-1.38%)
Jul 16, 2020 522.26 527.56 516.69 521.68 0 -4.32(-0.82%)
Jul 15, 2020 529.86 531.39 521.06 525.99 0 +5.47(+1.05%)
Jul 14, 2020 504.76 522.00 502.27 520.52 0 +15.99(+3.17%)
Jul 13, 2020 509.19 513.20 501.23 504.53 0 +0.45(+0.09%)
Jul 10, 2020 490.17 504.85 489.37 504.08 0 +14.44(+2.95%)
Jul 09, 2020 507.37 509.17 489.04 489.64 0 -20.99(-4.11%)
Jul 08, 2020 509.57 517.67 506.07 510.63 0 +0.43(+0.08%)
Jul 07, 2020 517.72 519.67 508.38 510.20 0 -11.93(-2.28%)
Jul 06, 2020 525.69 530.05 516.86 522.13 0 +4.38(+0.85%)
Jul 02, 2020 523.01 529.02 515.68 517.75 0 +4.12(+0.80%)
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.