Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PennEnergy Index (CIX: PEI )

997.26 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 (%)
Apr 30, 2018 1153 1164 1142 1147 0 -4.19(-0.36%)
Apr 27, 2018 1146 1161 1138 1152 0 -6.53(-0.56%)
Apr 26, 2018 1148 1163 1141 1158 0 +12.74(+1.11%)
Apr 25, 2018 1141 1154 1126 1145 0 +1.61(+0.14%)
Apr 24, 2018 1161 1171 1134 1144 0 -9.15(-0.79%)
Apr 23, 2018 1149 1160 1140 1153 0 +4.34(+0.38%)
Apr 20, 2018 1156 1161 1139 1149 0 -3.08(-0.27%)
Apr 19, 2018 1151 1161 1142 1152 0 +1.93(+0.17%)
Apr 18, 2018 1148 1162 1141 1150 0 +10.33(+0.91%)
Apr 17, 2018 1134 1146 1128 1139 0 +8.85(+0.78%)
Apr 16, 2018 1127 1138 1118 1131 0 +8.70(+0.78%)
Apr 13, 2018 1119 1130 1113 1122 0 +10.21(+0.92%)
Apr 12, 2018 1115 1124 1104 1112 0 -0.28(-0.03%)
Apr 11, 2018 1105 1119 1100 1112 0 +3.90(+0.35%)
Apr 10, 2018 1100 1119 1095 1108 0 +21.52(+1.98%)
Apr 09, 2018 1089 1102 1081 1086 0 +3.54(+0.33%)
Apr 06, 2018 1098 1105 1072 1083 0 -21.12(-1.91%)
Apr 05, 2018 1093 1111 1087 1104 0 +15.26(+1.40%)
Apr 04, 2018 1072 1092 1065 1089 0 -1.44(-0.13%)
Apr 03, 2018 1077 1093 1066 1090 0 +16.18(+1.51%)
Apr 02, 2018 1092 1096 1058 1074 0 -20.74(-1.89%)
Mar 29, 2018 1095 1095 1095 1095 0 +14.36(+1.33%)
Mar 28, 2018 1091 1101 1072 1080 0 -10.48(-0.96%)
Mar 27, 2018 1096 1112 1078 1091 0 -2.26(-0.21%)
Mar 26, 2018 1087 1098 1074 1093 0 +17.91(+1.67%)
Mar 23, 2018 1090 1101 1072 1075 0 -10.15(-0.94%)
Mar 22, 2018 1096 1106 1081 1085 0 -20.49(-1.85%)
Mar 21, 2018 1092 1116 1087 1106 0 +16.97(+1.56%)
Mar 20, 2018 1091 1102 1083 1089 0 +1.97(+0.18%)
Mar 19, 2018 1099 1103 1080 1087 0 -16.29(-1.48%)
Mar 16, 2018 1096 1109 1091 1103 0 +7.43(+0.68%)
Mar 15, 2018 1100 1110 1087 1096 0 +0.15(+0.01%)
Mar 14, 2018 1104 1111 1090 1096 0 -4.52(-0.41%)
Mar 13, 2018 1105 1109 1095 1100 0 -7.77(-0.70%)
Mar 12, 2018 1110 1120 1101 1108 0 -0.63(-0.06%)
Mar 09, 2018 1097 1112 1092 1109 0 +18.75(+1.72%)
Mar 08, 2018 1093 1099 1080 1090 0 +0.25(+0.02%)
Mar 07, 2018 1090 1094 1078 1090 0 -9.92(-0.90%)
Mar 06, 2018 1107 1112 1093 1100 0 -0.98(-0.09%)
Mar 05, 2018 1081 1106 1077 1101 0 +14.90(+1.37%)
Mar 02, 2018 1079 1093 1068 1086 0 +1.81(+0.17%)
Mar 01, 2018 1092 1106 1076 1084 0 -8.42(-0.77%)
Feb 28, 2018 1117 1125 1091 1092 0 -20.98(-1.88%)
Feb 27, 2018 1131 1143 1113 1113 0 -17.12(-1.51%)
Feb 26, 2018 1126 1137 1115 1130 0 +7.16(+0.64%)
Feb 23, 2018 1109 1127 1102 1123 0 +20.60(+1.87%)
Feb 22, 2018 1101 1109 1099 1103 0 +9.92(+0.91%)
Feb 21, 2018 1106 1118 1090 1093 0 -13.86(-1.25%)
Feb 20, 2018 1113 1124 1099 1107 0 -8.68(-0.78%)
Feb 16, 2018 1115 1115 1115 1115 0 +0.32(+0.03%)
Feb 15, 2018 1113 1121 1100 1115 0 +5.77(+0.52%)
Feb 14, 2018 1089 1115 1082 1109 0 +11.41(+1.04%)
Feb 13, 2018 1095 1103 1091 1098 0 -4.25(-0.39%)
Feb 12, 2018 1097 1114 1086 1102 0 +14.47(+1.33%)
Feb 09, 2018 1088 1102 1052 1087 0 +7.69(+0.71%)
Feb 08, 2018 1112 1119 1079 1080 0 -32.98(-2.96%)
Feb 07, 2018 1126 1137 1109 1113 0 -12.01(-1.07%)
Feb 06, 2018 1101 1137 1087 1125 0 +1.65(+0.15%)
Feb 05, 2018 1152 1165 1103 1123 0 -41.35(-3.55%)
Feb 02, 2018 1185 1191 1157 1164 0 -39.00(-3.24%)
Feb 01, 2018 1199 1212 1188 1203 0 +3.71(+0.31%)
Jan 31, 2018 1196 1207 1187 1200 0 +5.59(+0.47%)
Jan 30, 2018 1202 1211 1190 1194 0 -16.69(-1.38%)
Jan 29, 2018 1221 1230 1206 1211 0 -16.61(-1.35%)
Jan 26, 2018 1225 1233 1215 1227 0 +4.41(+0.36%)
Jan 25, 2018 1229 1236 1214 1223 0 -1.42(-0.12%)
Jan 24, 2018 1230 1240 1217 1224 0 -2.20(-0.18%)
Jan 23, 2018 1224 1235 1215 1227 0 +5.31(+0.43%)
Jan 22, 2018 1211 1226 1205 1221 0 +11.14(+0.92%)
Jan 19, 2018 1214 1219 1201 1210 0 -3.54(-0.29%)
Jan 18, 2018 1218 1228 1208 1214 0 -8.11(-0.66%)
Jan 17, 2018 1219 1229 1210 1222 0 +2.50(+0.21%)
Jan 16, 2018 1234 1239 1213 1219 0 -13.75(-1.12%)
Jan 12, 2018 1233 1233 1233 1233 0 +4.11(+0.33%)
Jan 11, 2018 1218 1239 1211 1229 0 +15.56(+1.28%)
Jan 10, 2018 1217 1223 1209 1213 0 -2.03(-0.17%)
Jan 09, 2018 1218 1225 1209 1215 0 -1.91(-0.16%)
Jan 08, 2018 1214 1223 1205 1217 0 +6.43(+0.53%)
Jan 05, 2018 1212 1217 1200 1211 0 +1.55(+0.13%)
Jan 04, 2018 1207 1216 1199 1209 0 +4.59(+0.38%)
Jan 03, 2018 1200 1213 1191 1205 0 +8.17(+0.68%)
Jan 02, 2018 1188 1202 1182 1197 0 +12.49(+1.05%)
Dec 29, 2017 1184 1184 1184 1184 0 -3.38(-0.28%)
Dec 28, 2017 1186 1190 1181 1188 0 +2.92(+0.25%)
Dec 27, 2017 1187 1191 1179 1185 0 -1.82(-0.15%)
Dec 26, 2017 1184 1194 1179 1186 0 +4.09(+0.35%)
Dec 22, 2017 1182 1189 1176 1182 0 +2.20(+0.19%)
Dec 21, 2017 1168 1188 1162 1180 0 +10.08(+0.86%)
Dec 20, 2017 1167 1178 1158 1170 0 +6.45(+0.55%)
Dec 19, 2017 1171 1176 1158 1164 0 -3.67(-0.31%)
Dec 18, 2017 1168 1179 1161 1167 0 +3.01(+0.26%)
Dec 15, 2017 1168 1173 1159 1164 0 +2.20(+0.19%)
Dec 14, 2017 1167 1173 1159 1162 0 -5.69(-0.49%)
Dec 13, 2017 1165 1175 1159 1168 0 +2.56(+0.22%)
Dec 12, 2017 1166 1177 1160 1165 0 -4.86(-0.42%)
Dec 11, 2017 1166 1176 1162 1170 0 +5.13(+0.44%)
Dec 08, 2017 1163 1170 1156 1165 0 +5.37(+0.46%)
Dec 07, 2017 1155 1165 1148 1160 0 +5.29(+0.46%)
Dec 06, 2017 1159 1166 1150 1154 0 -7.43(-0.64%)
Dec 05, 2017 1170 1177 1157 1162 0 -9.09(-0.78%)
Dec 04, 2017 1175 1185 1167 1171 0 -2.88(-0.25%)
Dec 01, 2017 1178 1187 1166 1174 0 -0.51(-0.04%)
Nov 30, 2017 1166 1181 1160 1174 0 +12.05(+1.04%)
Nov 29, 2017 1159 1167 1151 1162 0 +3.87(+0.33%)
Nov 28, 2017 1151 1162 1147 1158 0 +9.87(+0.86%)
Nov 27, 2017 1152 1158 1143 1148 0 -5.43(-0.47%)
Nov 24, 2017 1156 1161 1151 1154 0 +2.87(+0.25%)
Nov 22, 2017 1151 1157 1145 1151 0 +5.56(+0.49%)
Nov 21, 2017 1146 1153 1140 1145 0 +2.68(+0.23%)
Nov 20, 2017 1143 1149 1136 1143 0 -2.35(-0.21%)
Nov 17, 2017 1145 1153 1139 1145 0 -0.60(-0.05%)
Nov 16, 2017 1146 1154 1138 1146 0 -3.00(-0.26%)
Nov 15, 2017 1150 1161 1140 1149 0 -9.56(-0.83%)
Nov 14, 2017 1164 1173 1148 1158 0 -10.94(-0.94%)
Nov 13, 2017 1173 1184 1160 1169 0 -6.96(-0.59%)
Nov 10, 2017 1173 1182 1165 1176 0 -2.74(-0.23%)
Nov 09, 2017 1174 1185 1167 1179 0 +0.03(+0.00%)
Nov 08, 2017 1182 1187 1171 1179 0 -4.49(-0.38%)
Nov 07, 2017 1182 1190 1173 1183 0 +2.26(+0.19%)
Nov 06, 2017 1174 1187 1167 1181 0 +10.84(+0.93%)
Nov 03, 2017 1167 1179 1161 1170 0 +3.43(+0.29%)
Nov 02, 2017 1166 1175 1154 1167 0 -0.46(-0.04%)
Nov 01, 2017 1167 1178 1158 1167 0 +5.25(+0.45%)
Oct 31, 2017 1160 1169 1153 1162 0 +1.49(+0.13%)
Oct 30, 2017 1160 1169 1153 1161 0 -0.31(-0.03%)
Oct 27, 2017 1156 1171 1143 1161 0 -0.84(-0.07%)
Oct 26, 2017 1164 1170 1154 1162 0 +2.60(+0.22%)
Oct 25, 2017 1166 1170 1150 1159 0 -9.11(-0.78%)
Oct 24, 2017 1171 1179 1162 1168 0 +1.03(+0.09%)
Oct 23, 2017 1176 1181 1163 1167 0 -9.06(-0.77%)
Oct 20, 2017 1165 1179 1159 1176 0 +6.34(+0.54%)
Oct 19, 2017 1164 1174 1161 1170 0 +4.19(+0.36%)
Oct 18, 2017 1169 1176 1161 1166 0 -4.06(-0.35%)
Oct 17, 2017 1167 1174 1160 1170 0 +1.82(+0.16%)
Oct 16, 2017 1166 1175 1159 1168 0 +5.04(+0.43%)
Oct 13, 2017 1171 1176 1160 1163 0 -2.39(-0.21%)
Oct 12, 2017 1161 1170 1155 1165 0 +0.06(+0.01%)
Oct 11, 2017 1163 1170 1157 1165 0 +1.40(+0.12%)
Oct 10, 2017 1166 1174 1157 1164 0 +3.36(+0.29%)
Oct 09, 2017 1164 1169 1155 1160 0 -2.64(-0.23%)
Oct 06, 2017 1164 1169 1156 1163 0 -6.41(-0.55%)
Oct 05, 2017 1166 1173 1161 1170 0 +3.39(+0.29%)
Oct 04, 2017 1167 1172 1158 1166 0 +0.83(+0.07%)
Oct 03, 2017 1164 1170 1156 1165 0 +0.25(+0.02%)
Oct 02, 2017 1155 1168 1150 1165 0 +4.77(+0.41%)
Sep 29, 2017 1158 1164 1151 1160 0 -0.75(-0.06%)
Sep 28, 2017 1160 1169 1153 1161 0 +0.50(+0.04%)
Sep 27, 2017 1162 1169 1150 1161 0 -1.73(-0.15%)
Sep 26, 2017 1162 1168 1156 1162 0 -1.80(-0.15%)
Sep 25, 2017 1155 1168 1152 1164 0 +11.02(+0.96%)
Sep 22, 2017 1151 1160 1146 1153 0 +2.12(+0.18%)
Sep 21, 2017 1148 1157 1141 1151 0 +2.82(+0.25%)
Sep 20, 2017 1146 1155 1140 1148 0 +4.40(+0.38%)
Sep 19, 2017 1144 1149 1137 1144 0 +0.65(+0.06%)
Sep 18, 2017 1139 1149 1132 1143 0 +3.18(+0.28%)
Sep 15, 2017 1140 1145 1131 1140 0 +0.77(+0.07%)
Sep 14, 2017 1133 1144 1129 1139 0 +7.21(+0.64%)
Sep 13, 2017 1126 1136 1122 1132 0 +7.41(+0.66%)
Sep 12, 2017 1126 1133 1117 1124 0 +0.29(+0.03%)
Sep 11, 2017 1120 1128 1115 1124 0 +8.37(+0.75%)
Sep 08, 2017 1120 1125 1108 1116 0 -6.28(-0.56%)
Sep 07, 2017 1122 1129 1113 1122 0 -1.74(-0.15%)
Sep 06, 2017 1120 1131 1114 1124 0 +9.37(+0.84%)
Sep 05, 2017 1117 1124 1107 1114 0 -1.46(-0.13%)
Sep 01, 2017 1111 1121 1105 1116 0 +5.83(+0.53%)
Aug 31, 2017 1108 1116 1103 1110 0 +5.93(+0.54%)
Aug 30, 2017 1103 1109 1097 1104 0 -0.95(-0.09%)
Aug 29, 2017 1100 1108 1095 1105 0 +1.04(+0.09%)
Aug 28, 2017 1109 1112 1098 1104 0 -3.23(-0.29%)
Aug 25, 2017 1107 1114 1103 1107 0 +4.15(+0.38%)
Aug 24, 2017 1105 1109 1099 1103 0 -2.32(-0.21%)
Aug 23, 2017 1102 1112 1098 1105 0 +1.94(+0.18%)
Aug 22, 2017 1099 1108 1096 1104 0 +7.02(+0.64%)
Aug 21, 2017 1098 1102 1090 1097 0 -3.01(-0.27%)
Aug 18, 2017 1096 1107 1090 1100 0 +2.88(+0.26%)
Aug 17, 2017 1108 1112 1096 1097 0 -13.85(-1.25%)
Aug 16, 2017 1113 1120 1105 1110 0 -4.13(-0.37%)
Aug 15, 2017 1115 1120 1107 1115 0 -2.72(-0.24%)
Aug 14, 2017 1119 1126 1112 1117 0 +1.50(+0.13%)
Aug 11, 2017 1122 1127 1112 1116 0 -6.25(-0.56%)
Aug 10, 2017 1131 1136 1118 1122 0 -10.47(-0.92%)
Aug 09, 2017 1135 1140 1126 1133 0 +0.61(+0.05%)
Aug 08, 2017 1130 1141 1126 1132 0 +0.74(+0.07%)
Aug 07, 2017 1134 1138 1125 1131 0 -6.46(-0.57%)
Aug 04, 2017 1133 1142 1127 1138 0 +3.98(+0.35%)
Aug 03, 2017 1138 1145 1124 1134 0 -5.50(-0.48%)
Aug 02, 2017 1134 1144 1124 1139 0 +0.56(+0.05%)
Aug 01, 2017 1140 1147 1131 1139 0 -0.18(-0.02%)
Jul 31, 2017 1139 1146 1132 1139 0 +1.37(+0.12%)
Jul 28, 2017 1137 1148 1126 1137 0 -1.65(-0.14%)
Jul 27, 2017 1131 1142 1125 1139 0 +7.58(+0.67%)
Jul 26, 2017 1132 1141 1124 1132 0 +2.52(+0.22%)
Jul 25, 2017 1131 1139 1123 1129 0 +7.48(+0.67%)
Jul 24, 2017 1126 1131 1117 1122 0 -4.71(-0.42%)
Jul 21, 2017 1124 1134 1115 1126 0 -7.16(-0.63%)
Jul 20, 2017 1139 1145 1129 1133 0 -4.28(-0.38%)
Jul 19, 2017 1128 1140 1125 1138 0 +9.87(+0.88%)
Jul 18, 2017 1133 1136 1123 1128 0 -2.98(-0.26%)
Jul 17, 2017 1130 1137 1126 1131 0 -0.05(-0.00%)
Jul 14, 2017 1129 1136 1125 1131 0 +4.45(+0.40%)
Jul 13, 2017 1124 1131 1118 1126 0 +1.99(+0.18%)
Jul 12, 2017 1128 1135 1120 1124 0 +6.50(+0.58%)
Jul 11, 2017 1114 1122 1107 1118 0 +5.45(+0.49%)
Jul 10, 2017 1110 1119 1105 1112 0 +1.54(+0.14%)
Jul 07, 2017 1111 1116 1102 1111 0 -1.50(-0.13%)
Jul 06, 2017 1123 1129 1109 1112 0 -13.60(-1.21%)
Jul 05, 2017 1136 1139 1120 1126 0 -12.96(-1.14%)
Jul 03, 2017 1130 1147 1126 1139 0 +11.99(+1.06%)
Jun 30, 2017 1129 1135 1121 1127 0 +2.82(+0.25%)
Jun 29, 2017 1127 1137 1116 1124 0 -2.92(-0.26%)
Jun 28, 2017 1129 1136 1121 1127 0 +1.60(+0.14%)
Jun 27, 2017 1134 1138 1124 1125 0 -7.50(-0.66%)
Jun 26, 2017 1135 1142 1126 1133 0 +0.32(+0.03%)
Jun 23, 2017 1129 1138 1124 1133 0 +3.57(+0.32%)
Jun 22, 2017 1132 1140 1125 1129 0 -2.85(-0.25%)
Jun 21, 2017 1145 1151 1126 1132 0 -14.14(-1.23%)
Jun 20, 2017 1148 1154 1137 1146 0 -10.11(-0.87%)
Jun 19, 2017 1161 1165 1151 1156 0 -4.80(-0.41%)
Jun 16, 2017 1154 1164 1146 1161 0 +11.36(+0.99%)
Jun 15, 2017 1145 1157 1138 1150 0 -0.91(-0.08%)
Jun 14, 2017 1159 1163 1142 1151 0 -8.79(-0.76%)
Jun 13, 2017 1158 1166 1149 1159 0 +2.82(+0.24%)
Jun 12, 2017 1150 1169 1149 1156 0 +8.03(+0.70%)
Jun 09, 2017 1133 1151 1129 1148 0 +16.66(+1.47%)
Jun 08, 2017 1132 1142 1125 1132 0 -3.50(-0.31%)
Jun 07, 2017 1143 1149 1127 1135 0 -10.30(-0.90%)
Jun 06, 2017 1140 1150 1134 1146 0 +6.08(+0.53%)
Jun 05, 2017 1139 1147 1134 1140 0 -1.89(-0.17%)
Jun 02, 2017 1147 1151 1134 1141 0 -5.12(-0.45%)
Jun 01, 2017 1141 1151 1136 1147 0 +7.63(+0.67%)
May 31, 2017 1138 1145 1131 1139 0 -2.40(-0.21%)
May 30, 2017 1144 1149 1137 1141 0 -7.41(-0.65%)
May 29, 2017 1149 1153 1141 1149 0 +0.00(+0.00%)
May 26, 2017 1149 1153 1141 1149 0 -0.65(-0.06%)
May 25, 2017 1157 1166 1142 1149 0 -7.85(-0.68%)
May 24, 2017 1160 1166 1151 1157 0 -2.43(-0.21%)
May 23, 2017 1158 1165 1154 1160 0 +2.25(+0.19%)
May 22, 2017 1160 1165 1151 1157 0 +1.82(+0.16%)
May 19, 2017 1146 1159 1142 1156 0 +14.08(+1.23%)
May 18, 2017 1138 1149 1130 1141 0 +0.36(+0.03%)
May 17, 2017 1151 1155 1138 1141 0 -12.51(-1.08%)
May 16, 2017 1161 1163 1150 1154 0 -3.86(-0.33%)
May 15, 2017 1160 1166 1152 1158 0 +4.86(+0.42%)
May 12, 2017 1151 1158 1144 1153 0 -2.45(-0.21%)
May 11, 2017 1156 1161 1146 1155 0 +0.63(+0.05%)
May 10, 2017 1151 1161 1144 1154 0 +6.15(+0.54%)
May 09, 2017 1157 1160 1144 1148 0 -8.39(-0.73%)
May 08, 2017 1152 1161 1147 1157 0 +3.20(+0.28%)
May 05, 2017 1143 1156 1141 1154 0 +11.00(+0.96%)
May 04, 2017 1150 1154 1133 1142 0 -11.36(-0.98%)
May 03, 2017 1148 1161 1142 1154 0 +2.94(+0.26%)
May 02, 2017 1155 1161 1145 1151 0 -2.66(-0.23%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.