MENU
NEWSLETTERS
MENU
SECTIONS
OTHER
CLASSIFIEDS
CONTACT US / FAQ
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PG Energy Index (CIX: PGEI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 980.84 996.87 970.59 995.13 0 +19.35(+1.98%)
Oct 30, 2014 970.62 979.34 963.67 975.79 0 -3.65(-0.37%)
Oct 28, 2014 970.02 980.62 963.95 979.44 0 +16.92(+1.76%)
Oct 27, 2014 962.01 966.87 962.52 962.52 0 -8.56(-0.88%)
Oct 24, 2014 969.98 973.59 959.07 971.08 0 +1.42(+0.15%)
Oct 23, 2014 967.87 978.22 962.02 969.66 0 +6.11(+0.63%)
Oct 21, 2014 951.52 966.29 947.81 963.55 0 +23.59(+2.51%)
Oct 20, 2014 932.58 942.30 929.77 939.97 0 +0.59(+0.06%)
Oct 17, 2014 940.66 946.65 930.99 939.38 0 +7.16(+0.77%)
Oct 16, 2014 907.18 937.03 903.15 932.21 0 +6.24(+0.67%)
Oct 15, 2014 915.02 929.43 894.95 925.97 0 +0.64(+0.07%)
Oct 14, 2014 939.43 946.32 920.62 925.33 0 -9.10(-0.97%)
Oct 13, 2014 934.43 934.63 933.57 934.43 0 -11.62(-1.23%)
Oct 10, 2014 953.44 961.83 940.68 946.05 0 -9.02(-0.94%)
Oct 09, 2014 975.38 978.94 952.85 955.07 0 -31.30(-3.17%)
Oct 08, 2014 972.57 988.53 963.37 986.37 0 +14.32(+1.47%)
Oct 07, 2014 981.22 989.05 971.60 972.06 0 -12.87(-1.31%)
Oct 06, 2014 981.42 992.30 978.12 984.93 0 +3.39(+0.35%)
Oct 03, 2014 982.52 985.58 970.65 981.53 0 +0.52(+0.05%)
Oct 02, 2014 980.11 989.03 968.61 981.02 0 -2.62(-0.27%)
Oct 01, 2014 994.42 999.32 981.35 983.63 0 -13.57(-1.36%)
Sep 30, 2014 1002 1007 992.35 997.20 0 -7.05(-0.70%)
Sep 29, 2014 1004 1007 995.41 1004 0 -5.20(-0.52%)
Sep 26, 2014 999.85 1013 994.92 1009 0 +8.67(+0.87%)
Sep 25, 2014 1013 1015 999.02 1001 0 -33.56(-3.24%)
Sep 19, 2014 1036 1041 1032 1034 0 +3.51(+0.34%)
Sep 18, 2014 1036 1039 1029 1031 0 -2.85(-0.28%)
Sep 17, 2014 1040 1042 1031 1034 0 -3.14(-0.30%)
Sep 16, 2014 1026 1043 1024 1037 0 +10.08(+0.98%)
Sep 15, 2014 1019 1030 1015 1027 0 +6.38(+0.63%)
Sep 12, 2014 1026 1028 1017 1020 0 -11.26(-1.09%)
Sep 11, 2014 1026 1033 1020 1032 0 -1.00(-0.10%)
Sep 10, 2014 1034 1037 1022 1033 0 -1.44(-0.14%)
Sep 09, 2014 1034 1041 1029 1034 0 -5.88(-0.57%)
Sep 08, 2014 1049 1050 1037 1040 0 -16.49(-1.56%)
Sep 05, 2014 1051 1057 1046 1056 0 +7.38(+0.70%)
Sep 04, 2014 1059 1062 1045 1049 0 -9.55(-0.90%)
Sep 03, 2014 1057 1064 1056 1059 0 +4.94(+0.47%)
Sep 02, 2014 1065 1066 1049 1054 0 -12.08(-1.13%)
Aug 29, 2014 1066 1066 1066 0 +1.20(+0.11%)
Aug 28, 2014 1059 1066 1058 1065 0 +2.57(+0.24%)
Aug 27, 2014 1061 1065 1056 1062 0 +1.56(+0.15%)
Aug 26, 2014 1057 1067 1055 1060 0 +7.23(+0.69%)
Aug 25, 2014 1051 1056 1049 1053 0 +4.71(+0.45%)
Aug 22, 2014 1051 1054 1044 1048 0 -7.54(-0.71%)
Aug 21, 2014 1058 1061 1053 1056 0 -1.61(-0.15%)
Aug 20, 2014 1056 1060 1051 1058 0 -1.55(-0.15%)
Aug 19, 2014 1056 1062 1054 1059 0 +4.73(+0.45%)
Aug 18, 2014 1053 1056 1049 1054 0 +4.91(+0.47%)
Aug 15, 2014 1051 1054 1042 1050 0 -0.07(-0.01%)
Aug 14, 2014 1051 1054 1045 1050 0 +0.15(+0.01%)
Aug 13, 2014 1049 1054 1044 1049 0 +0.47(+0.04%)
Aug 12, 2014 1048 1053 1042 1049 0 -5.59(-0.53%)
Aug 11, 2014 1058 1062 1052 1055 0 -4.49(-0.42%)
Aug 08, 2014 1049 1060 1044 1059 0 +12.75(+1.22%)
Aug 07, 2014 1058 1060 1040 1046 0 -7.41(-0.70%)
Aug 06, 2014 1046 1061 1045 1054 0 +4.41(+0.42%)
Aug 05, 2014 1063 1066 1045 1049 0 -17.03(-1.60%)
Aug 04, 2014 1056 1069 1048 1066 0 +10.44(+0.99%)
Aug 01, 2014 1055 1064 1048 1056 0 -5.51(-0.52%)
Jul 31, 2014 1084 1085 1061 1061 0 -37.82(-3.44%)
Jul 23, 2014 1094 1101 1091 1099 0 +6.75(+0.62%)
Jul 22, 2014 1092 1099 1090 1092 0 +5.00(+0.46%)
Jul 21, 2014 1081 1090 1077 1087 0 +1.86(+0.17%)
Jul 18, 2014 1084 1089 1078 1086 0 +2.85(+0.26%)
Jul 17, 2014 1093 1099 1082 1083 0 -13.44(-1.23%)
Jul 16, 2014 1087 1097 1086 1096 0 +13.65(+1.26%)
Jul 15, 2014 1086 1088 1077 1083 0 -3.79(-0.35%)
Jul 14, 2014 1083 1090 1080 1086 0 +7.15(+0.66%)
Jul 11, 2014 1084 1088 1075 1079 0 -6.42(-0.59%)
Jul 10, 2014 1089 1092 1081 1086 0 -12.29(-1.12%)
Jul 09, 2014 1091 1100 1089 1098 0 +7.80(+0.72%)
Jul 08, 2014 1087 1094 1084 1090 0 -0.36(-0.03%)
Jul 07, 2014 1092 1094 1085 1090 0 -4.67(-0.43%)
Jul 03, 2014 1095 1095 1095 0 +4.22(+0.39%)
Jul 02, 2014 1090 1095 1087 1091 0 +1.17(+0.11%)
Jul 01, 2014 1091 1096 1086 1090 0 +2.20(+0.20%)
Jun 30, 2014 1088 1092 1082 1088 0 -0.35(-0.03%)
Jun 27, 2014 1092 1094 1082 1088 0 -4.54(-0.42%)
Jun 26, 2014 1092 1096 1080 1092 0 +0.41(+0.04%)
Jun 25, 2014 1092 1098 1086 1092 0 -2.98(-0.27%)
Jun 24, 2014 1109 1112 1093 1095 0 -15.95(-1.44%)
Jun 23, 2014 1109 1115 1106 1111 0 +5.18(+0.47%)
Jun 20, 2014 1103 1109 1098 1106 0 +7.36(+0.67%)
Jun 19, 2014 1096 1102 1088 1098 0 +3.37(+0.31%)
Jun 18, 2014 1090 1097 1085 1095 0 +10.24(+0.94%)
Jun 17, 2014 1083 1087 1076 1085 0 -2.16(-0.20%)
Jun 16, 2014 1083 1091 1079 1087 0 +4.62(+0.43%)
Jun 13, 2014 1077 1084 1073 1082 0 +9.25(+0.86%)
Jun 12, 2014 1075 1081 1069 1073 0 +3.75(+0.35%)
Jun 11, 2014 1065 1073 1062 1069 0 +1.78(+0.17%)
Jun 10, 2014 1069 1072 1062 1068 0 -2.45(-0.23%)
Jun 06, 2014 1065 1072 1063 1070 0 +7.04(+0.66%)
Jun 05, 2014 1058 1066 1055 1063 0 +7.47(+0.71%)
Jun 04, 2014 1057 1060 1052 1056 0 -4.55(-0.43%)
Jun 03, 2014 1054 1063 1052 1060 0 +5.84(+0.55%)
Jun 02, 2014 1059 1063 1052 1054 0 -3.38(-0.32%)
May 30, 2014 1057 1062 1053 1058 0 -2.85(-0.27%)
May 29, 2014 1063 1065 1056 1060 0 +3.41(+0.32%)
May 28, 2014 1060 1065 1056 1057 0 -2.92(-0.28%)
May 27, 2014 1063 1067 1055 1060 0 -0.09(-0.01%)
May 23, 2014 1060 1060 1060 0 -4.91(-0.46%)
May 22, 2014 1067 1070 1063 1065 0 -2.27(-0.21%)
May 21, 2014 1059 1070 1057 1067 0 +11.65(+1.10%)
May 20, 2014 1057 1061 1053 1056 0 -3.89(-0.37%)
May 19, 2014 1058 1063 1055 1059 0 +1.58(+0.15%)
May 16, 2014 1060 1063 1054 1058 0 -2.27(-0.21%)
May 15, 2014 1069 1073 1055 1060 0 -11.69(-1.09%)
May 14, 2014 1072 1078 1068 1072 0 -3.98(-0.37%)
May 13, 2014 1075 1080 1071 1076 0 +0.94(+0.09%)
May 12, 2014 1077 1078 1068 1075 0 +3.15(+0.29%)
May 09, 2014 1072 1077 1066 1072 0 -4.26(-0.40%)
May 08, 2014 1083 1087 1074 1076 0 -8.09(-0.75%)
May 07, 2014 1083 1089 1077 1084 0 +8.54(+0.79%)
May 06, 2014 1076 1083 1073 1076 0 -2.63(-0.24%)
May 05, 2014 1070 1082 1067 1078 0 +5.50(+0.51%)
May 02, 2014 1067 1081 1063 1073 0 +3.04(+0.28%)
May 01, 2014 1075 1078 1064 1070 0 -4.79(-0.45%)
Apr 30, 2014 1071 1079 1064 1074 0 +10.25(+0.96%)
Apr 29, 2014 1063 1074 1060 1064 0 +5.49(+0.52%)
Apr 28, 2014 1054 1063 1050 1059 0 +8.29(+0.79%)
Apr 25, 2014 1050 1055 1046 1050 0 -1.11(-0.11%)
Apr 24, 2014 1053 1057 1047 1052 0 +0.11(+0.01%)
Apr 23, 2014 1050 1056 1048 1051 0 +3.78(+0.36%)
Apr 22, 2014 1049 1054 1045 1048 0 -4.51(-0.43%)
Apr 21, 2014 1045 1054 1043 1052 0 +3.60(+0.34%)
Apr 17, 2014 1049 1049 1049 0 +10.71(+1.03%)
Apr 16, 2014 1031 1040 1029 1038 0 +10.07(+0.98%)
Apr 15, 2014 1018 1028 1012 1028 0 +10.73(+1.06%)
Apr 14, 2014 1013 1021 1005 1017 0 +10.42(+1.04%)
Apr 11, 2014 1005 1014 1003 1007 0 -0.97(-0.10%)
Apr 10, 2014 1014 1020 1004 1008 0 -12.18(-1.19%)
Apr 09, 2014 1017 1023 1010 1020 0 +4.93(+0.49%)
Apr 08, 2014 1011 1019 1007 1015 0 +7.92(+0.79%)
Apr 07, 2014 1014 1018 1006 1007 0 -7.93(-0.78%)
Apr 04, 2014 1023 1026 1012 1015 0 -3.43(-0.34%)
Apr 03, 2014 1018 1024 1014 1018 0 +0.70(+0.07%)
Apr 02, 2014 1013 1020 1010 1018 0 +3.05(+0.30%)
Apr 01, 2014 1014 1018 1009 1015 0 +2.32(+0.23%)
Mar 31, 2014 1018 1022 1008 1012 0 -1.02(-0.10%)
Mar 28, 2014 1006 1016 1003 1013 0 +11.22(+1.12%)
Mar 27, 2014 993.91 1006 987.14 1002 0 +8.77(+0.88%)
Mar 26, 2014 1001 1003 990.34 993.22 0 -0.87(-0.09%)
Mar 25, 2014 993.28 1001 988.88 994.09 0 +5.88(+0.60%)
Mar 24, 2014 989.69 994.65 984.44 988.21 0 +2.73(+0.28%)
Mar 21, 2014 989.54 1001 983.21 985.48 0 -0.33(-0.03%)
Mar 20, 2014 976.82 988.53 972.55 985.81 0 +3.36(+0.34%)
Mar 19, 2014 990.70 996.57 976.37 982.45 0 -9.31(-0.94%)
Mar 18, 2014 987.29 996.77 984.38 991.76 0 +6.63(+0.67%)
Mar 17, 2014 982.29 989.02 978.09 985.13 0 +7.76(+0.79%)
Mar 14, 2014 977.05 984.15 973.48 977.37 0 -0.16(-0.02%)
Mar 13, 2014 988.54 991.10 974.40 977.53 0 -9.57(-0.97%)
Mar 12, 2014 980.30 991.22 978.73 987.11 0 +2.05(+0.21%)
Mar 11, 2014 995.21 999.26 981.39 985.06 0 -11.54(-1.16%)
Mar 10, 2014 993.00 998.07 985.95 996.60 0 +5.23(+0.53%)
Mar 07, 2014 989.21 994.74 984.12 991.37 0 +6.64(+0.67%)
Mar 06, 2014 982.87 987.77 979.16 984.73 0 +0.35(+0.04%)
Mar 05, 2014 992.38 995.15 980.29 984.38 0 -15.49(-1.55%)
Mar 04, 2014 1001 1004 994.47 999.86 0 +10.71(+1.08%)
Mar 03, 2014 991.78 1001 983.79 989.15 0 -9.04(-0.91%)
Feb 28, 2014 998.59 1006 993.32 998.19 0 +1.04(+0.10%)
Feb 27, 2014 992.93 1000 987.59 997.15 0 +1.82(+0.18%)
Feb 26, 2014 998.43 1004 989.23 995.33 0 -3.80(-0.38%)
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.
TOP
Email a Story