PG Energy Index (CIX: PGEI )

412.38 +3.33 (+0.81%)
Streaming Delayed Price Updated: 4:52 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +3.97(+0.77%)
Jul 01, 2020 519.71 529.06 512.54 513.79 0 -6.35(-1.22%)
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%)
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.