PG Energy Index (CIX: PGEI )

413.84 +4.79 (+1.17%)
Streaming Delayed Price Updated: 3:30 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2020 687.80 690.19 679.23 683.54 0 -10.65(-1.53%)
Jan 31, 2020 706.42 707.38 690.11 694.18 0 -25.84(-3.59%)
Jan 30, 2020 713.21 721.55 706.06 720.02 0 -3.64(-0.50%)
Jan 29, 2020 728.78 730.61 720.26 723.67 0 -3.74(-0.51%)
Jan 28, 2020 728.29 731.34 725.51 727.41 0 +0.69(+0.10%)
Jan 27, 2020 730.06 733.17 724.68 726.71 0 -13.81(-1.86%)
Jan 24, 2020 744.17 745.45 736.91 740.52 0 -5.47(-0.73%)
Jan 23, 2020 743.01 747.73 737.89 745.99 0 -1.51(-0.20%)
Jan 22, 2020 750.80 752.44 745.25 747.51 0 -2.36(-0.31%)
Jan 21, 2020 758.78 759.36 749.09 749.87 0 -13.34(-1.75%)
Jan 17, 2020 768.15 770.17 761.35 763.21 0 -4.78(-0.62%)
Jan 16, 2020 770.78 774.24 766.37 767.99 0 +0.05(+0.01%)
Jan 15, 2020 768.86 771.28 764.79 767.94 0 -0.91(-0.12%)
Jan 14, 2020 769.07 771.73 764.58 768.85 0 -2.92(-0.38%)
Jan 13, 2020 768.54 773.56 766.07 771.77 0 +2.64(+0.34%)
Jan 10, 2020 775.76 776.64 768.59 769.13 0 -7.23(-0.93%)
Jan 09, 2020 772.77 778.15 765.93 776.36 0 +1.98(+0.26%)
Jan 08, 2020 780.57 783.05 772.73 774.38 0 -10.31(-1.31%)
Jan 07, 2020 785.00 787.17 776.30 784.68 0 -7.39(-0.93%)
Jan 06, 2020 791.13 797.17 787.53 792.08 0 +4.49(+0.57%)
Jan 03, 2020 792.04 795.97 784.85 787.59 0 -1.17(-0.15%)
Jan 02, 2020 784.66 790.72 782.46 788.76 0 +8.54(+1.09%)
Dec 31, 2019 773.87 780.67 772.41 780.22 0 +3.96(+0.51%)
Dec 30, 2019 781.56 785.16 775.44 776.27 0 -4.10(-0.53%)
Dec 27, 2019 784.76 786.12 779.88 780.37 0 -1.55(-0.20%)
Dec 26, 2019 781.84 785.54 780.16 781.93 0 +2.11(+0.27%)
Dec 24, 2019 781.08 783.66 778.41 779.82 0 -1.56(-0.20%)
Dec 23, 2019 774.94 781.85 772.81 781.38 0 +5.13(+0.66%)
Dec 20, 2019 776.79 779.68 769.97 776.25 0 +2.40(+0.31%)
Dec 19, 2019 777.38 778.77 771.62 773.85 0 -0.92(-0.12%)
Dec 18, 2019 774.33 780.10 771.67 774.77 0 +1.26(+0.16%)
Dec 17, 2019 777.31 780.41 770.83 773.51 0 -1.55(-0.20%)
Dec 16, 2019 773.17 777.78 771.25 775.06 0 +9.38(+1.23%)
Dec 13, 2019 775.70 777.98 764.35 765.68 0 -7.59(-0.98%)
Dec 12, 2019 761.58 774.65 760.93 773.27 0 +12.27(+1.61%)
Dec 11, 2019 761.58 767.81 758.52 761.00 0 -3.52(-0.46%)
Dec 10, 2019 767.72 770.50 760.73 764.52 0 -0.95(-0.12%)
Dec 09, 2019 761.90 769.46 760.70 765.47 0 -0.68(-0.09%)
Dec 06, 2019 760.33 771.23 759.95 766.15 0 +11.03(+1.46%)
Dec 05, 2019 761.58 762.69 753.59 755.11 0 -3.55(-0.47%)
Dec 04, 2019 755.87 760.39 754.37 758.66 0 +8.24(+1.10%)
Dec 03, 2019 752.42 754.98 747.62 750.42 0 -7.55(-1.00%)
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.