PG Energy Index (CIX: PGEI )

412.38 +3.33 (+0.81%)
Streaming Delayed Price Updated: 4:32 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
Jul 01, 2020 519.71 529.06 512.54 513.64 0 -6.50(-1.25%)
Jun 30, 2020 507.74 523.13 504.20 520.13 0 +2.16(+0.42%)
Jun 29, 2020 512.78 521.63 510.36 517.97 0 +8.18(+1.61%)
Jun 26, 2020 523.62 524.81 507.72 509.79 0 -17.14(-3.25%)
Jun 25, 2020 515.24 530.04 511.96 526.93 0 +9.17(+1.77%)
Jun 24, 2020 533.05 534.12 514.38 517.76 0 -24.24(-4.47%)
Jun 23, 2020 547.72 551.16 540.30 542.00 0 +2.08(+0.39%)
Jun 22, 2020 534.45 542.04 528.88 539.92 0 +4.88(+0.91%)
Jun 19, 2020 558.51 558.91 534.21 535.03 0 -8.94(-1.64%)
Jun 18, 2020 537.04 550.51 532.95 543.98 0 +2.03(+0.38%)
Jun 17, 2020 556.63 557.96 540.63 541.94 0 -16.49(-2.95%)
Jun 16, 2020 570.71 574.08 547.52 558.44 0 +8.21(+1.49%)
Jun 15, 2020 532.74 556.97 525.98 550.23 0 -2.48(-0.45%)
Jun 12, 2020 564.07 569.21 538.25 552.71 0 +16.21(+3.02%)
Jun 11, 2020 550.90 569.94 531.60 536.50 0 -46.33(-7.95%)
Jun 10, 2020 607.94 610.65 581.48 582.83 0 -30.91(-5.04%)
Jun 09, 2020 606.61 629.84 599.12 613.74 0 -58.66(-8.72%)
Jun 08, 2020 641.83 682.68 625.50 672.40 0 +60.03(+9.80%)
Jun 05, 2020 593.67 619.21 592.64 612.37 0 +43.97(+7.74%)
Jun 04, 2020 566.34 571.79 557.67 568.40 0 -2.24(-0.39%)
Jun 03, 2020 561.45 573.66 560.00 570.64 0 +19.65(+3.57%)
Jun 02, 2020 546.86 553.62 544.05 550.99 0 +11.33(+2.10%)
Jun 01, 2020 527.39 543.31 522.55 539.66 0 +10.50(+1.98%)
May 29, 2020 523.17 531.67 516.73 529.16 0 +0.42(+0.08%)
May 28, 2020 543.21 545.38 527.08 528.74 0 -12.70(-2.35%)
May 27, 2020 546.20 549.36 530.43 541.44 0 +4.10(+0.76%)
May 26, 2020 536.45 544.54 531.66 537.35 0 +13.63(+2.60%)
May 22, 2020 524.93 527.78 513.21 523.71 0 -3.92(-0.74%)
May 21, 2020 535.07 540.51 523.76 527.63 0 -8.41(-1.57%)
May 20, 2020 526.60 539.14 524.20 536.04 0 +18.85(+3.64%)
May 19, 2020 533.42 538.48 516.08 517.19 0 -14.74(-2.77%)
May 18, 2020 524.84 536.17 519.96 531.93 0 +33.55(+6.73%)
May 15, 2020 501.53 512.57 493.68 498.38 0 -1.66(-0.33%)
May 14, 2020 487.26 504.35 477.11 500.04 0 +0.05(+0.01%)
May 13, 2020 515.56 516.49 494.50 499.99 0 -20.12(-3.87%)
May 12, 2020 534.54 538.13 518.99 520.11 0 -15.45(-2.89%)
May 11, 2020 542.18 544.47 533.38 535.56 0 -12.65(-2.31%)
May 08, 2020 540.73 549.31 535.88 548.21 0 +19.48(+3.69%)
May 07, 2020 534.60 540.47 525.54 528.72 0 +7.73(+1.48%)
May 06, 2020 536.51 540.40 519.41 520.99 0 -14.67(-2.74%)
May 05, 2020 551.20 560.16 533.74 535.66 0 +3.80(+0.72%)
May 04, 2020 512.28 534.11 506.97 531.86 0 +17.66(+3.44%)
May 01, 2020 532.38 537.82 506.99 514.20 0 -28.91(-5.32%)
Apr 30, 2020 559.71 565.69 531.76 543.10 0 -36.65(-6.32%)
Apr 29, 2020 572.15 587.29 564.14 579.76 0 +25.23(+4.55%)
Apr 28, 2020 555.62 564.32 546.02 554.52 0 +2.51(+0.46%)
Apr 27, 2020 541.78 559.07 525.58 552.01 0 +2.46(+0.45%)
Apr 24, 2020 551.41 562.45 534.20 549.55 0 +12.28(+2.28%)
Apr 23, 2020 531.25 555.34 525.70 537.27 0 +16.47(+3.16%)
Apr 22, 2020 522.26 527.93 511.56 520.81 0 +19.93(+3.98%)
Apr 21, 2020 490.75 512.59 482.76 500.88 0 -4.25(-0.84%)
Apr 20, 2020 501.90 524.41 495.15 505.12 0 -23.06(-4.37%)
Apr 17, 2020 498.40 530.92 496.04 528.18 0 +42.13(+8.67%)
Apr 16, 2020 497.87 502.68 481.43 486.05 0 -17.90(-3.55%)
Apr 15, 2020 508.89 513.35 488.94 503.96 0 -8.25(-1.61%)
Apr 14, 2020 516.98 525.26 506.72 512.21 0 -2.34(-0.45%)
Apr 13, 2020 531.84 534.51 506.23 514.55 0 -2.53(-0.49%)
Apr 09, 2020 537.03 548.49 501.22 517.07 0 -6.14(-1.17%)
Apr 08, 2020 504.48 524.92 498.46 523.21 0 +25.28(+5.08%)
Apr 07, 2020 515.76 523.12 496.26 497.94 0 +3.74(+0.76%)
Apr 06, 2020 481.46 497.68 473.51 494.20 0 +21.58(+4.57%)
Apr 03, 2020 492.68 499.67 462.42 472.62 0 -17.94(-3.66%)
Apr 02, 2020 473.49 508.21 459.89 490.56 0 +41.11(+9.15%)
Apr 01, 2020 453.34 468.21 440.17 449.45 0 -8.21(-1.79%)
Mar 31, 2020 462.01 473.11 448.13 457.66 0 +8.31(+1.85%)
Mar 30, 2020 433.29 455.18 426.32 449.35 0 +16.77(+3.88%)
Mar 27, 2020 443.33 450.10 427.84 432.58 0 -35.37(-7.56%)
Mar 26, 2020 444.87 473.91 436.36 467.94 0 +23.29(+5.24%)
Mar 25, 2020 436.95 464.33 421.81 444.65 0 +21.57(+5.10%)
Mar 24, 2020 401.51 431.19 392.28 423.08 0 +62.78(+17.42%)
Mar 23, 2020 372.70 378.73 347.79 360.30 0 -9.23(-2.50%)
Mar 20, 2020 382.37 389.45 356.23 369.53 0 -0.83(-0.22%)
Mar 19, 2020 361.62 380.54 342.39 370.36 0 +18.01(+5.11%)
Mar 18, 2020 388.12 399.28 340.01 352.35 0 -62.27(-15.02%)
Mar 17, 2020 406.14 425.70 388.61 414.62 0 +16.43(+4.13%)
Mar 16, 2020 409.05 439.58 392.44 398.19 0 -63.37(-13.73%)
Mar 13, 2020 467.36 476.69 418.73 461.56 0 +23.30(+5.32%)
Mar 12, 2020 461.59 468.24 427.30 438.26 0 -54.91(-11.13%)
Mar 11, 2020 497.39 508.88 487.83 493.16 0 -20.63(-4.01%)
Mar 10, 2020 530.31 532.29 488.80 513.79 0 +24.40(+4.98%)
Mar 09, 2020 497.47 525.03 480.23 489.39 0 -81.31(-14.25%)
Mar 06, 2020 574.28 582.16 562.46 570.70 0 -20.42(-3.45%)
Mar 05, 2020 591.74 597.21 580.90 591.11 0 -18.20(-2.99%)
Mar 04, 2020 604.03 611.49 595.31 609.31 0 +18.22(+3.08%)
Mar 03, 2020 613.38 619.84 586.58 591.09 0 -18.67(-3.06%)
Mar 02, 2020 595.44 610.63 583.22 609.76 0 +20.69(+3.51%)
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 +3.48(+0.45%)
Dec 30, 2019 781.56 785.16 775.44 776.74 0 -3.63(-0.46%)
Dec 27, 2019 784.76 786.12 779.88 780.37 0 -1.04(-0.13%)
Dec 26, 2019 781.84 785.54 780.16 781.41 0 +1.59(+0.20%)
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%)
Dec 02, 2019 762.57 764.62 757.00 757.97 0 -0.98(-0.13%)
Nov 29, 2019 760.22 762.62 756.99 758.95 0 -5.67(-0.74%)
Nov 27, 2019 765.29 768.23 761.35 764.62 0 -0.09(-0.01%)
Nov 26, 2019 768.59 769.74 761.68 764.71 0 -4.89(-0.64%)
Nov 25, 2019 772.05 774.48 766.84 769.60 0 -1.28(-0.17%)
Nov 22, 2019 774.46 778.90 769.55 770.87 0 -1.65(-0.21%)
Nov 21, 2019 763.53 774.03 760.89 772.52 0 +9.98(+1.31%)
Nov 20, 2019 759.38 768.46 756.25 762.54 0 +1.29(+0.17%)
Nov 19, 2019 771.69 773.08 760.18 761.25 0 -10.07(-1.31%)
Nov 18, 2019 775.31 776.75 769.03 771.33 0 -8.18(-1.05%)
Nov 15, 2019 777.24 782.04 774.49 779.51 0 +2.46(+0.32%)
Nov 14, 2019 779.96 783.34 773.99 777.04 0 -6.65(-0.85%)
Nov 13, 2019 779.29 786.06 777.09 783.70 0 +2.21(+0.28%)
Nov 12, 2019 787.59 790.50 778.96 781.48 0 -5.11(-0.65%)
Nov 11, 2019 784.01 790.22 781.70 786.59 0 -3.24(-0.41%)
Nov 08, 2019 792.67 794.96 786.17 789.83 0 -11.40(-1.42%)
Nov 07, 2019 795.35 802.09 792.11 801.23 0 +11.84(+1.50%)
Nov 06, 2019 800.59 802.60 787.04 789.39 0 -11.85(-1.48%)
Nov 05, 2019 796.21 803.45 791.98 801.24 0 +8.41(+1.06%)
Nov 04, 2019 779.26 796.68 776.74 792.83 0 +22.08(+2.87%)
Nov 01, 2019 762.73 772.71 759.23 770.75 0 +11.22(+1.48%)
Oct 31, 2019 759.68 762.87 754.36 759.53 0 -8.98(-1.17%)
Oct 30, 2019 774.85 775.63 762.89 768.52 0 -6.18(-0.80%)
Oct 29, 2019 772.03 780.07 769.99 774.69 0 -0.61(-0.08%)
Oct 28, 2019 781.06 783.75 773.06 775.30 0 -2.69(-0.35%)
Oct 25, 2019 772.95 780.20 772.25 777.99 0 +3.46(+0.45%)
Oct 24, 2019 781.65 782.98 772.27 774.54 0 -3.74(-0.48%)
Oct 23, 2019 771.64 778.75 769.12 778.27 0 +5.84(+0.76%)
Oct 22, 2019 767.54 778.59 766.10 772.43 0 +6.30(+0.82%)
Oct 21, 2019 758.64 766.96 758.20 766.13 0 +10.63(+1.41%)
Oct 18, 2019 758.38 761.29 754.81 755.50 0 -5.09(-0.67%)
Oct 17, 2019 762.40 765.79 758.05 760.59 0 +3.46(+0.46%)
Oct 16, 2019 764.07 767.67 756.69 757.13 0 -7.72(-1.01%)
Oct 15, 2019 762.60 771.74 761.51 764.85 0 +0.37(+0.05%)
Oct 14, 2019 760.15 766.54 758.90 764.48 0 +0.48(+0.06%)
Oct 11, 2019 762.81 769.55 761.53 764.00 0 +8.52(+1.13%)
Oct 10, 2019 749.06 756.84 747.75 755.48 0 +9.04(+1.21%)
Oct 09, 2019 746.39 752.00 743.39 746.44 0 +6.08(+0.82%)
Oct 08, 2019 747.54 750.61 739.76 740.36 0 -11.93(-1.59%)
Oct 07, 2019 757.60 761.88 751.72 752.29 0 -5.61(-0.74%)
Oct 04, 2019 752.28 758.90 748.27 757.90 0 +7.03(+0.94%)
Oct 03, 2019 742.06 751.17 734.65 750.88 0 +7.00(+0.94%)
Oct 02, 2019 756.06 758.26 741.33 743.88 0 -21.97(-2.87%)
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.