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 (%)
Jun 30, 2015 821.75 827.82 811.78 816.42 0 -0.87(-0.11%)
Jun 29, 2015 819.61 825.42 815.96 817.29 0 -14.25(-1.71%)
Jun 26, 2015 830.12 833.67 826.19 831.54 0 -0.37(-0.04%)
Jun 25, 2015 841.46 842.20 831.23 831.91 0 -7.11(-0.85%)
Jun 24, 2015 841.98 847.52 838.55 839.02 0 -2.15(-0.26%)
Jun 23, 2015 840.52 844.07 835.84 841.17 0 -1.41(-0.17%)
Jun 22, 2015 843.53 846.67 838.68 842.58 0 +3.71(+0.44%)
Jun 19, 2015 840.05 844.72 837.10 838.87 0 -4.26(-0.51%)
Jun 18, 2015 841.33 850.14 838.12 843.13 0 +4.39(+0.52%)
Jun 17, 2015 843.06 845.58 834.41 838.74 0 -0.73(-0.09%)
Jun 16, 2015 831.19 841.12 827.88 839.48 0 +7.23(+0.87%)
Jun 15, 2015 829.55 835.43 826.85 832.24 0 -2.64(-0.32%)
Jun 12, 2015 840.09 841.64 832.41 834.89 0 -11.83(-1.40%)
Jun 11, 2015 850.49 853.58 843.85 846.72 0 -3.14(-0.37%)
Jun 10, 2015 855.00 857.08 846.67 849.86 0 +9.18(+1.09%)
Jun 09, 2015 844.33 848.97 838.27 840.68 0 -2.07(-0.25%)
Jun 08, 2015 841.74 848.39 836.02 842.75 0 +0.10(+0.01%)
Jun 05, 2015 838.97 851.48 837.35 842.65 0 -0.31(-0.04%)
Jun 04, 2015 847.41 851.01 839.38 842.97 0 -8.91(-1.05%)
Jun 03, 2015 854.82 860.92 850.36 851.88 0 -2.85(-0.33%)
Jun 02, 2015 853.81 859.56 850.61 854.73 0 +2.64(+0.31%)
Jun 01, 2015 854.46 857.18 847.82 852.09 0 -3.99(-0.47%)
May 29, 2015 857.40 861.87 852.90 856.09 0 -1.83(-0.21%)
May 28, 2015 858.17 862.33 852.31 857.92 0 -1.34(-0.16%)
May 27, 2015 858.86 865.49 854.48 859.26 0 -0.02(-0.00%)
May 26, 2015 866.23 869.28 855.46 859.27 0 -14.83(-1.70%)
May 22, 2015 874.10 874.10 874.10 874.10 0 -8.07(-0.92%)
May 21, 2015 882.42 886.19 878.71 882.18 0 +4.59(+0.52%)
May 20, 2015 879.61 881.57 873.68 877.59 0 +1.78(+0.20%)
May 19, 2015 877.98 882.66 871.21 875.81 0 -6.79(-0.77%)
May 18, 2015 887.06 889.05 880.77 882.60 0 -9.25(-1.04%)
May 15, 2015 886.26 895.00 882.62 891.85 0 +0.26(+0.03%)
May 14, 2015 892.57 898.31 888.58 891.58 0 +3.81(+0.43%)
May 13, 2015 893.30 897.63 885.28 887.77 0 -4.49(-0.50%)
May 12, 2015 890.81 897.51 887.73 892.26 0 +0.29(+0.03%)
May 11, 2015 903.05 904.47 889.11 891.97 0 -13.37(-1.48%)
May 08, 2015 900.26 906.55 890.95 905.34 0 +18.05(+2.03%)
May 07, 2015 891.17 893.57 880.04 887.28 0 -8.52(-0.95%)
May 06, 2015 908.22 911.49 891.28 895.81 0 -3.18(-0.35%)
May 05, 2015 911.90 915.04 897.97 898.99 0 -5.29(-0.58%)
May 04, 2015 908.82 913.07 901.81 904.27 0 +0.45(+0.05%)
May 01, 2015 900.03 908.72 891.66 903.83 0 +4.17(+0.46%)
Apr 30, 2015 907.05 910.12 893.29 899.66 0 -2.13(-0.24%)
Apr 29, 2015 895.16 905.31 891.34 901.78 0 +3.32(+0.37%)
Apr 28, 2015 892.70 900.51 889.48 898.46 0 +8.08(+0.91%)
Apr 27, 2015 894.57 897.66 888.38 890.39 0 +0.28(+0.03%)
Apr 24, 2015 891.53 894.35 885.07 890.10 0 -3.38(-0.38%)
Apr 23, 2015 891.86 900.76 890.02 893.48 0 +3.96(+0.45%)
Apr 22, 2015 888.96 894.28 881.74 889.52 0 +2.41(+0.27%)
Apr 21, 2015 892.33 896.26 884.37 887.11 0 -5.32(-0.60%)
Apr 20, 2015 890.92 902.22 889.01 892.42 0 +3.92(+0.44%)
Apr 17, 2015 888.37 892.29 880.71 888.50 0 -7.84(-0.87%)
Apr 16, 2015 895.75 902.62 887.51 896.34 0 +1.22(+0.14%)
Apr 15, 2015 884.75 898.63 882.24 895.12 0 +18.73(+2.14%)
Apr 14, 2015 869.50 882.43 866.84 876.39 0 +14.19(+1.65%)
Apr 13, 2015 868.17 871.58 860.86 862.19 0 -2.23(-0.26%)
Apr 10, 2015 863.88 869.59 858.39 864.42 0 +4.55(+0.53%)
Apr 09, 2015 853.86 862.29 850.68 859.87 0 +2.69(+0.31%)
Apr 08, 2015 873.26 874.10 853.74 857.19 0 -19.09(-2.18%)
Apr 07, 2015 869.52 881.89 866.74 876.27 0 +8.36(+0.96%)
Apr 06, 2015 865.26 874.17 856.92 867.91 0 +11.30(+1.32%)
Apr 02, 2015 856.62 856.62 856.62 856.62 0 +2.97(+0.35%)
Apr 01, 2015 862.03 866.34 850.80 853.65 0 -1.00(-0.12%)
Mar 31, 2015 854.38 860.62 850.00 854.65 0 -10.49(-1.21%)
Mar 30, 2015 855.24 868.94 853.10 865.13 0 +17.04(+2.01%)
Mar 27, 2015 852.56 853.71 844.34 848.09 0 -8.52(-0.99%)
Mar 26, 2015 868.09 870.78 852.26 856.61 0 -7.61(-0.88%)
Mar 25, 2015 863.62 870.90 859.33 864.21 0 +7.58(+0.89%)
Mar 24, 2015 863.20 870.24 855.37 856.63 0 -9.95(-1.15%)
Mar 23, 2015 868.57 873.79 863.12 866.58 0 +5.13(+0.60%)
Mar 20, 2015 858.03 867.62 855.13 861.45 0 +10.38(+1.22%)
Mar 19, 2015 854.81 858.85 847.43 851.08 0 -14.21(-1.64%)
Mar 18, 2015 838.33 868.02 835.16 865.29 0 +25.52(+3.04%)
Mar 17, 2015 840.04 846.01 835.67 839.77 0 -0.70(-0.08%)
Mar 16, 2015 830.84 841.72 825.53 840.47 0 +9.27(+1.12%)
Mar 13, 2015 832.63 834.50 820.97 831.19 0 -8.45(-1.01%)
Mar 12, 2015 848.51 851.50 837.40 839.64 0 -0.11(-0.01%)
Mar 11, 2015 843.88 846.76 835.12 839.75 0 -0.43(-0.05%)
Mar 10, 2015 848.85 854.89 838.20 840.17 0 -14.99(-1.75%)
Mar 09, 2015 861.36 868.07 853.61 855.16 0 -3.03(-0.35%)
Mar 06, 2015 865.39 868.24 855.48 858.19 0 -13.22(-1.52%)
Mar 05, 2015 873.80 876.05 867.64 871.42 0 -4.73(-0.54%)
Mar 04, 2015 876.15 879.88 870.34 876.15 0 -3.84(-0.44%)
Mar 03, 2015 879.64 883.72 879.25 879.99 0 -6.87(-0.77%)
Mar 02, 2015 891.84 893.26 879.43 886.86 0 -8.05(-0.90%)
Feb 27, 2015 899.24 903.64 892.55 894.90 0 -0.65(-0.07%)
Feb 26, 2015 898.01 898.19 890.54 895.55 0 -13.76(-1.51%)
Feb 25, 2015 905.49 911.29 901.49 909.32 0 +2.75(+0.30%)
Feb 24, 2015 905.83 909.92 900.44 906.57 0 +5.44(+0.60%)
Feb 23, 2015 902.91 907.77 897.29 901.13 0 -8.68(-0.95%)
Feb 20, 2015 905.20 912.38 899.47 909.81 0 +4.50(+0.50%)
Feb 19, 2015 904.80 914.68 896.81 905.30 0 -15.58(-1.69%)
Feb 18, 2015 926.37 930.16 915.76 920.88 0 -13.82(-1.48%)
Feb 17, 2015 930.12 937.21 924.02 934.71 0 -1.05(-0.11%)
Feb 13, 2015 935.75 935.75 935.75 935.75 0 +12.34(+1.34%)
Feb 12, 2015 918.48 928.63 913.29 923.41 0 +11.71(+1.28%)
Feb 11, 2015 906.34 915.23 901.34 911.71 0 -8.16(-0.89%)
Feb 10, 2015 922.60 924.92 906.88 919.87 0 -3.83(-0.41%)
Feb 09, 2015 920.47 932.54 918.14 923.70 0 +3.48(+0.38%)
Feb 06, 2015 924.14 929.09 914.88 920.22 0 -5.69(-0.61%)
Feb 05, 2015 922.81 930.12 916.79 925.91 0 +12.65(+1.39%)
Feb 04, 2015 913.92 922.53 904.33 913.26 0 -12.92(-1.39%)
Feb 03, 2015 908.95 928.63 907.19 926.18 0 +34.28(+3.84%)
Feb 02, 2015 877.37 892.83 871.02 891.90 0 +24.01(+2.77%)
Jan 30, 2015 863.30 876.57 851.29 867.89 0 -4.58(-0.52%)
Jan 29, 2015 880.19 882.23 859.76 872.47 0 -9.34(-1.06%)
Jan 28, 2015 911.59 912.41 879.59 881.81 0 -33.75(-3.69%)
Jan 27, 2015 914.07 921.61 909.34 915.56 0 -4.19(-0.46%)
Jan 26, 2015 908.01 923.70 904.10 919.75 0 +13.19(+1.45%)
Jan 23, 2015 914.30 921.73 903.60 906.57 0 -15.17(-1.65%)
Jan 22, 2015 922.70 924.81 907.32 921.74 0 +5.51(+0.60%)
Jan 21, 2015 913.49 918.55 909.06 916.23 0 +12.07(+1.34%)
Jan 20, 2015 900.98 909.18 891.70 904.16 0 +2.44(+0.27%)
Jan 16, 2015 889.88 902.60 889.26 901.72 0 +23.06(+2.62%)
Jan 15, 2015 878.66 881.80 875.98 878.66 0 -6.39(-0.72%)
Jan 14, 2015 875.97 888.02 862.95 885.05 0 -2.60(-0.29%)
Jan 13, 2015 887.65 887.65 887.65 887.65 0 -4.49(-0.50%)
Jan 12, 2015 902.44 903.79 886.56 892.14 0 -19.86(-2.18%)
Jan 09, 2015 917.12 921.62 903.75 912.00 0 -6.73(-0.73%)
Jan 08, 2015 908.06 920.59 903.76 918.73 0 +17.48(+1.94%)
Jan 07, 2015 903.99 912.19 894.47 901.25 0 +5.70(+0.64%)
Jan 06, 2015 900.09 912.54 887.79 895.56 0 -6.22(-0.69%)
Jan 05, 2015 923.04 925.64 895.49 901.77 0 -35.48(-3.79%)
Jan 02, 2015 931.10 940.23 924.20 937.25 0 +4.31(+0.46%)
Dec 31, 2014 932.94 932.94 932.94 932.94 0 -6.50(-0.69%)
Dec 30, 2014 938.81 945.27 933.42 939.44 0 -5.35(-0.57%)
Dec 29, 2014 946.23 953.25 941.34 944.79 0 -1.49(-0.16%)
Dec 26, 2014 951.97 957.99 941.31 946.28 0 -2.23(-0.24%)
Dec 24, 2014 948.51 948.51 948.51 948.51 0 -6.31(-0.66%)
Dec 23, 2014 943.01 959.74 938.98 954.82 0 +13.16(+1.40%)
Dec 22, 2014 943.10 948.87 931.79 941.65 0 -8.48(-0.89%)
Dec 19, 2014 924.43 951.96 915.02 950.13 0 +25.68(+2.78%)
Dec 18, 2014 919.35 927.23 899.50 924.45 0 +19.27(+2.13%)
Dec 17, 2014 881.52 914.68 879.64 905.18 0 +31.96(+3.66%)
Dec 16, 2014 873.22 898.11 873.22 873.22 0 +8.31(+0.96%)
Dec 15, 2014 878.75 887.68 861.62 864.91 0 -6.67(-0.76%)
Dec 12, 2014 884.02 891.07 869.02 871.57 0 -20.60(-2.31%)
Dec 11, 2014 890.00 912.36 887.65 892.18 0 +2.34(+0.26%)
Dec 10, 2014 906.26 907.03 882.89 889.84 0 -24.41(-2.67%)
Dec 09, 2014 908.71 923.18 905.95 914.25 0 -0.03(-0.00%)
Dec 08, 2014 930.17 933.04 910.33 914.29 0 -26.64(-2.83%)
Dec 05, 2014 944.70 949.76 936.47 940.92 0 -7.20(-0.76%)
Dec 04, 2014 951.30 954.78 938.49 948.12 0 -11.53(-1.20%)
Dec 03, 2014 959.10 966.28 951.23 959.65 0 +0.67(+0.07%)
Dec 02, 2014 941.78 964.88 937.30 958.98 0 +16.79(+1.78%)
Dec 01, 2014 926.32 947.46 921.43 942.19 0 +16.33(+1.76%)
Nov 28, 2014 938.81 943.55 921.19 925.86 0 -49.72(-5.10%)
Nov 26, 2014 975.58 975.58 975.58 975.58 0 -2.50(-0.26%)
Nov 25, 2014 989.50 991.16 973.65 978.08 0 -9.83(-1.00%)
Nov 24, 2014 992.25 996.93 982.80 987.91 0 -10.17(-1.02%)
Nov 21, 2014 1001 1003 990.40 998.08 0 +9.23(+0.93%)
Nov 20, 2014 979.90 991.02 978.88 988.85 0 +7.74(+0.79%)
Nov 19, 2014 977.46 983.88 968.41 981.11 0 +6.09(+0.63%)
Nov 18, 2014 977.48 983.38 970.25 975.01 0 +0.81(+0.08%)
Nov 17, 2014 971.23 976.80 965.34 974.20 0 -1.06(-0.11%)
Nov 14, 2014 969.36 976.58 966.59 975.27 0 +5.87(+0.61%)
Nov 13, 2014 973.27 976.88 962.42 969.39 0 -9.65(-0.99%)
Nov 12, 2014 982.30 990.52 975.76 979.04 0 -14.47(-1.46%)
Nov 11, 2014 984.68 995.25 980.97 993.51 0 +3.97(+0.40%)
Nov 10, 2014 999.83 1003 986.30 989.54 0 -5.71(-0.57%)
Nov 07, 2014 988.42 1001 985.79 995.25 0 +9.20(+0.93%)
Nov 06, 2014 975.57 987.61 967.09 986.05 0 +10.18(+1.04%)
Nov 05, 2014 972.86 980.83 963.03 975.86 0 +10.74(+1.11%)
Nov 04, 2014 966.29 970.36 957.66 965.13 0 -10.70(-1.10%)
Nov 03, 2014 991.92 996.82 972.33 975.83 0 -19.31(-1.94%)
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%)
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