PG Energy Index (CIX: PGEI )

496.93 +6.98 (+1.42%)
Streaming Delayed Price Updated: 7:59 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.