PG Energy Index (CIX: PGEI )

412.60 +3.56 (+0.87%)
Streaming Delayed Price Updated: 3:39 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 847.26 849.88 843.81 849.05 0 +0.12(+0.01%)
Sep 28, 2017 846.40 852.90 844.04 848.92 0 +4.33(+0.51%)
Sep 27, 2017 841.33 845.64 837.99 844.59 0 +1.49(+0.18%)
Sep 26, 2017 841.87 845.09 839.33 843.10 0 +0.04(+0.00%)
Sep 25, 2017 836.28 844.63 835.36 843.07 0 +7.77(+0.93%)
Sep 22, 2017 831.51 838.59 830.64 835.30 0 +3.71(+0.45%)
Sep 21, 2017 833.22 835.98 828.35 831.58 0 -2.27(-0.27%)
Sep 20, 2017 830.24 836.61 828.99 833.86 0 +4.45(+0.54%)
Sep 19, 2017 826.35 830.83 824.65 829.41 0 +5.11(+0.62%)
Sep 18, 2017 821.59 826.26 819.80 824.30 0 +0.31(+0.04%)
Sep 15, 2017 825.13 825.68 818.25 823.99 0 -0.54(-0.06%)
Sep 14, 2017 821.61 827.77 820.34 824.52 0 +4.13(+0.50%)
Sep 13, 2017 815.36 821.61 813.31 820.39 0 +6.99(+0.86%)
Sep 12, 2017 812.16 816.63 809.20 813.40 0 +1.83(+0.23%)
Sep 11, 2017 809.61 813.33 806.37 811.58 0 +6.70(+0.83%)
Sep 08, 2017 809.21 810.18 802.24 804.87 0 -5.60(-0.69%)
Sep 07, 2017 810.62 814.58 806.59 810.48 0 +2.08(+0.26%)
Sep 06, 2017 797.29 811.77 795.13 808.39 0 +14.30(+1.80%)
Sep 05, 2017 791.14 797.46 788.84 794.09 0 +5.11(+0.65%)
Sep 01, 2017 784.37 791.86 782.82 788.98 0 +4.67(+0.60%)
Aug 31, 2017 783.58 787.02 780.93 784.30 0 +1.44(+0.18%)
Aug 30, 2017 782.58 785.74 780.36 782.87 0 -2.71(-0.34%)
Aug 29, 2017 782.06 786.71 780.12 785.58 0 +0.06(+0.01%)
Aug 28, 2017 789.74 790.34 782.68 785.51 0 -3.16(-0.40%)
Aug 25, 2017 787.69 791.97 783.49 788.67 0 +5.02(+0.64%)
Aug 24, 2017 782.42 786.19 779.53 783.65 0 +0.11(+0.01%)
Aug 23, 2017 780.13 786.59 778.61 783.54 0 +2.02(+0.26%)
Aug 22, 2017 779.56 785.57 778.22 781.52 0 +4.84(+0.62%)
Aug 21, 2017 779.88 780.94 773.89 776.68 0 -3.80(-0.49%)
Aug 18, 2017 776.29 785.32 774.07 780.48 0 +3.30(+0.43%)
Aug 17, 2017 783.48 785.73 776.50 777.18 0 -7.85(-1.00%)
Aug 16, 2017 788.68 792.42 783.14 785.02 0 -6.87(-0.87%)
Aug 15, 2017 791.80 794.19 785.49 791.90 0 -1.46(-0.18%)
Aug 14, 2017 797.83 801.31 791.90 793.36 0 -2.96(-0.37%)
Aug 11, 2017 801.29 803.72 794.51 796.31 0 -5.89(-0.73%)
Aug 10, 2017 810.27 811.70 801.18 802.20 0 -9.87(-1.22%)
Aug 09, 2017 811.38 814.73 807.31 812.07 0 -0.05(-0.01%)
Aug 08, 2017 812.76 816.46 809.60 812.13 0 -0.08(-0.01%)
Aug 07, 2017 812.79 814.24 809.39 812.21 0 -1.45(-0.18%)
Aug 04, 2017 812.58 815.78 809.34 813.66 0 +1.76(+0.22%)
Aug 03, 2017 814.66 817.99 809.48 811.90 0 -4.63(-0.57%)
Aug 02, 2017 812.28 820.25 809.24 816.53 0 +2.26(+0.28%)
Aug 01, 2017 811.75 817.66 809.26 814.27 0 +4.08(+0.50%)
Jul 31, 2017 808.37 815.74 804.54 810.19 0 +5.43(+0.67%)
Jul 28, 2017 800.28 810.04 793.04 804.76 0 +0.64(+0.08%)
Jul 27, 2017 797.90 805.16 793.77 804.12 0 +8.05(+1.01%)
Jul 26, 2017 797.36 802.11 793.07 796.07 0 +2.35(+0.30%)
Jul 25, 2017 796.83 801.00 792.68 793.72 0 +6.67(+0.85%)
Jul 24, 2017 788.77 790.53 784.65 787.05 0 -2.20(-0.28%)
Jul 21, 2017 794.94 797.29 787.30 789.25 0 -6.58(-0.83%)
Jul 20, 2017 797.03 802.45 793.36 795.82 0 +0.81(+0.10%)
Jul 19, 2017 789.84 795.59 788.44 795.02 0 +3.97(+0.50%)
Jul 18, 2017 795.90 796.36 788.36 791.05 0 -1.26(-0.16%)
Jul 17, 2017 793.89 798.42 791.33 792.31 0 -2.50(-0.31%)
Jul 14, 2017 794.98 798.18 790.77 794.81 0 +3.33(+0.42%)
Jul 13, 2017 790.33 792.36 787.19 791.48 0 +1.01(+0.13%)
Jul 12, 2017 792.61 797.01 788.08 790.47 0 +4.86(+0.62%)
Jul 11, 2017 782.32 787.51 778.98 785.61 0 +3.58(+0.46%)
Jul 10, 2017 780.42 784.93 778.33 782.03 0 -0.64(-0.08%)
Jul 07, 2017 782.90 785.46 776.90 782.67 0 -1.19(-0.15%)
Jul 06, 2017 789.31 793.40 782.61 783.86 0 -4.51(-0.57%)
Jul 05, 2017 796.55 797.66 785.22 788.37 0 -12.13(-1.52%)
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.