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 (%)
Oct 19, 2020 416.36 419.98 408.43 409.04 0 -6.66(-1.60%)
Oct 16, 2020 417.88 422.00 412.13 415.71 0 -3.27(-0.78%)
Oct 15, 2020 409.82 419.70 406.52 418.97 0 +0.95(+0.23%)
Oct 14, 2020 417.84 425.55 416.23 418.02 0 -1.31(-0.31%)
Oct 13, 2020 425.33 426.44 416.64 419.32 0 -5.92(-1.39%)
Oct 12, 2020 423.20 427.23 419.26 425.25 0 -0.39(-0.09%)
Oct 09, 2020 434.82 437.09 424.44 425.64 0 -3.32(-0.77%)
Oct 08, 2020 419.37 430.09 417.78 428.97 0 +13.91(+3.35%)
Oct 07, 2020 411.48 416.57 407.36 415.06 0 +5.15(+1.26%)
Oct 06, 2020 418.87 422.72 409.01 409.90 0 -2.49(-0.60%)
Oct 05, 2020 406.71 412.66 403.33 412.39 0 +10.05(+2.50%)
Oct 02, 2020 391.11 405.66 390.35 402.34 0 +2.70(+0.68%)
Oct 01, 2020 406.21 408.96 397.38 399.64 0 -11.88(-2.89%)
Sep 30, 2020 414.88 417.86 409.30 411.52 0 -1.67(-0.40%)
Sep 29, 2020 421.45 422.44 409.20 413.20 0 -10.24(-2.42%)
Sep 28, 2020 422.84 429.05 420.80 423.44 0 +8.05(+1.94%)
Sep 25, 2020 411.90 419.67 409.16 415.39 0 -2.11(-0.50%)
Sep 24, 2020 416.49 423.61 410.35 417.49 0 +1.42(+0.34%)
Sep 23, 2020 432.95 434.64 415.30 416.08 0 -14.28(-3.32%)
Sep 22, 2020 436.75 442.27 428.72 430.35 0 -4.08(-0.94%)
Sep 21, 2020 434.04 436.82 426.20 434.43 0 -9.47(-2.13%)
Sep 18, 2020 445.90 450.12 439.77 443.89 0 -6.66(-1.48%)
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%)
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.