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, 2020 851.73 859.38 822.28 837.63 0 -18.27(-2.13%)
Apr 29, 2020 853.34 871.10 837.38 855.90 0 +21.23(+2.54%)
Apr 28, 2020 836.37 850.53 823.46 834.67 0 +10.42(+1.26%)
Apr 27, 2020 812.25 832.94 797.87 824.25 0 +9.18(+1.13%)
Apr 24, 2020 817.16 828.65 797.43 815.07 0 +9.87(+1.23%)
Apr 23, 2020 804.76 827.38 793.62 805.20 0 +11.23(+1.41%)
Apr 22, 2020 794.82 804.37 781.49 793.98 0 +18.63(+2.40%)
Apr 21, 2020 767.59 789.33 757.37 775.35 0 -10.50(-1.34%)
Apr 20, 2020 784.54 809.98 771.52 785.85 0 -23.33(-2.88%)
Apr 17, 2020 779.38 814.35 773.19 809.18 0 +44.04(+5.76%)
Apr 16, 2020 778.15 785.77 754.83 765.14 0 -13.86(-1.78%)
Apr 15, 2020 786.24 793.98 762.87 779.00 0 -19.75(-2.47%)
Apr 14, 2020 802.01 814.32 787.54 798.75 0 +5.48(+0.69%)
Apr 13, 2020 812.62 818.10 780.20 793.28 0 -15.42(-1.91%)
Apr 09, 2020 819.40 844.57 785.57 808.70 0 +6.20(+0.77%)
Apr 08, 2020 771.70 807.97 764.61 802.50 0 +38.01(+4.97%)
Apr 07, 2020 790.78 803.29 760.23 764.49 0 +4.47(+0.59%)
Apr 06, 2020 744.12 769.12 733.14 760.02 0 +37.02(+5.12%)
Apr 03, 2020 745.10 755.43 709.20 723.00 0 -17.35(-2.34%)
Apr 02, 2020 715.64 764.91 702.73 740.34 0 +30.86(+4.35%)
Apr 01, 2020 713.73 733.15 692.87 709.48 0 -31.70(-4.28%)
Mar 31, 2020 747.50 766.71 727.47 741.18 0 -4.50(-0.60%)
Mar 30, 2020 727.84 756.58 713.10 745.68 0 +13.92(+1.90%)
Mar 27, 2020 729.82 758.85 713.16 731.77 0 -30.85(-4.04%)
Mar 26, 2020 720.79 774.66 710.14 762.61 0 +45.41(+6.33%)
Mar 25, 2020 695.71 748.04 674.72 717.20 0 +28.66(+4.16%)
Mar 24, 2020 649.18 695.12 634.62 688.54 0 +81.09(+13.35%)
Mar 23, 2020 635.42 647.12 588.15 607.45 0 -36.71(-5.70%)
Mar 20, 2020 682.34 694.68 625.75 644.16 0 -24.86(-3.72%)
Mar 19, 2020 663.61 697.04 623.90 669.02 0 +3.58(+0.54%)
Mar 18, 2020 680.99 709.43 614.14 665.44 0 -62.36(-8.57%)
Mar 17, 2020 701.95 750.41 672.12 727.80 0 +36.66(+5.30%)
Mar 16, 2020 696.09 757.75 670.63 691.15 0 -88.61(-11.36%)
Mar 13, 2020 771.97 793.16 714.46 779.76 0 +49.64(+6.80%)
Mar 12, 2020 748.80 779.50 704.40 730.12 0 -77.18(-9.56%)
Mar 11, 2020 826.60 838.03 796.05 807.30 0 -42.56(-5.01%)
Mar 10, 2020 855.41 868.25 802.74 849.86 0 +34.20(+4.19%)
Mar 09, 2020 827.44 865.19 795.45 815.66 0 -116.19(-12.47%)
Mar 06, 2020 930.16 950.24 906.16 931.86 0 -27.78(-2.90%)
Mar 05, 2020 966.98 979.94 945.27 959.64 0 -32.65(-3.29%)
Mar 04, 2020 972.89 997.16 960.55 992.29 0 +33.44(+3.49%)
Mar 03, 2020 979.95 999.49 949.47 958.85 0 -19.94(-2.04%)
Mar 02, 2020 957.22 983.36 935.17 978.79 0 +31.69(+3.35%)
Feb 28, 2020 920.02 955.31 902.18 947.10 0 +0.04(+0.00%)
Feb 27, 2020 973.18 991.47 941.77 947.05 0 -46.87(-4.72%)
Feb 26, 2020 1017 1027 991.43 993.92 0 -18.29(-1.81%)
Feb 25, 2020 1052 1054 1006 1012 0 -35.91(-3.43%)
Feb 24, 2020 1056 1066 1042 1048 0 -35.12(-3.24%)
Feb 21, 2020 1085 1091 1074 1083 0 -8.55(-0.78%)
Feb 20, 2020 1093 1103 1083 1092 0 -2.55(-0.23%)
Feb 19, 2020 1093 1103 1086 1094 0 +4.71(+0.43%)
Feb 18, 2020 1089 1097 1081 1090 0 -4.71(-0.43%)
Feb 14, 2020 1099 1104 1087 1094 0 -4.47(-0.41%)
Feb 13, 2020 1098 1107 1090 1099 0 -4.13(-0.37%)
Feb 12, 2020 1101 1110 1093 1103 0 +9.59(+0.88%)
Feb 11, 2020 1096 1102 1087 1093 0 +7.03(+0.65%)
Feb 10, 2020 1085 1091 1076 1086 0 -2.31(-0.21%)
Feb 07, 2020 1092 1098 1083 1089 0 -8.14(-0.74%)
Feb 06, 2020 1106 1109 1092 1097 0 -5.78(-0.52%)
Feb 05, 2020 1088 1107 1083 1103 0 +26.17(+2.43%)
Feb 04, 2020 1084 1094 1071 1076 0 +3.86(+0.36%)
Feb 03, 2020 1079 1087 1066 1073 0 -5.57(-0.52%)
Jan 31, 2020 1093 1098 1071 1078 0 -26.38(-2.39%)
Jan 30, 2020 1091 1108 1084 1104 0 +4.95(+0.45%)
Jan 29, 2020 1107 1113 1092 1100 0 +1.70(+0.15%)
Jan 28, 2020 1095 1105 1088 1098 0 +7.40(+0.68%)
Jan 27, 2020 1096 1102 1086 1090 0 -20.25(-1.82%)
Jan 24, 2020 1117 1122 1103 1111 0 -7.39(-0.66%)
Jan 23, 2020 1113 1122 1105 1118 0 +2.16(+0.19%)
Jan 22, 2020 1125 1128 1113 1116 0 -8.40(-0.75%)
Jan 21, 2020 1132 1137 1119 1124 0 -10.63(-0.94%)
Jan 17, 2020 1137 1144 1129 1135 0 -1.37(-0.12%)
Jan 16, 2020 1135 1143 1130 1136 0 +4.57(+0.40%)
Jan 15, 2020 1131 1138 1124 1132 0 +1.45(+0.13%)
Jan 14, 2020 1129 1136 1122 1130 0 -0.56(-0.05%)
Jan 13, 2020 1124 1135 1119 1131 0 +7.21(+0.64%)
Jan 10, 2020 1132 1135 1120 1124 0 -8.09(-0.71%)
Jan 09, 2020 1128 1136 1118 1132 0 +4.04(+0.36%)
Jan 08, 2020 1136 1142 1123 1128 0 -9.27(-0.82%)
Jan 07, 2020 1135 1142 1125 1137 0 -3.17(-0.28%)
Jan 06, 2020 1134 1146 1129 1140 0 +6.32(+0.56%)
Jan 03, 2020 1134 1145 1124 1134 0 -1.59(-0.14%)
Jan 02, 2020 1130 1142 1121 1135 0 +10.44(+0.93%)
Dec 31, 2019 1116 1126 1112 1125 0 +5.93(+0.53%)
Dec 30, 2019 1122 1128 1115 1119 0 -3.40(-0.30%)
Dec 27, 2019 1126 1129 1119 1122 0 -2.22(-0.20%)
Dec 26, 2019 1124 1130 1120 1125 0 +2.60(+0.23%)
Dec 24, 2019 1124 1128 1118 1122 0 -1.19(-0.11%)
Dec 23, 2019 1119 1128 1112 1123 0 +4.28(+0.38%)
Dec 20, 2019 1120 1126 1109 1119 0 +8.03(+0.72%)
Dec 19, 2019 1111 1118 1103 1111 0 +0.65(+0.06%)
Dec 18, 2019 1109 1118 1103 1110 0 +0.99(+0.09%)
Dec 17, 2019 1108 1119 1102 1109 0 +2.15(+0.19%)
Dec 16, 2019 1103 1114 1098 1107 0 +9.35(+0.85%)
Dec 13, 2019 1105 1113 1092 1098 0 -5.40(-0.49%)
Dec 12, 2019 1090 1108 1085 1103 0 +15.57(+1.43%)
Dec 11, 2019 1085 1095 1081 1088 0 +1.62(+0.15%)
Dec 10, 2019 1087 1093 1079 1086 0 -1.12(-0.10%)
Dec 09, 2019 1085 1095 1080 1087 0 -2.49(-0.23%)
Dec 06, 2019 1080 1096 1077 1090 0 +14.75(+1.37%)
Dec 05, 2019 1081 1084 1069 1075 0 -2.87(-0.27%)
Dec 04, 2019 1073 1086 1069 1078 0 +11.42(+1.07%)
Dec 03, 2019 1068 1074 1059 1066 0 -8.52(-0.79%)
Dec 02, 2019 1083 1090 1071 1075 0 -6.26(-0.58%)
Nov 29, 2019 1083 1089 1077 1081 0 -7.13(-0.66%)
Nov 27, 2019 1087 1093 1080 1088 0 +2.64(+0.24%)
Nov 26, 2019 1091 1096 1080 1086 0 -4.68(-0.43%)
Nov 25, 2019 1091 1099 1082 1090 0 +1.22(+0.11%)
Nov 22, 2019 1091 1099 1083 1089 0 +0.46(+0.04%)
Nov 21, 2019 1080 1093 1074 1089 0 +8.95(+0.83%)
Nov 20, 2019 1076 1089 1067 1080 0 +3.35(+0.31%)
Nov 19, 2019 1083 1087 1070 1076 0 -7.12(-0.66%)
Nov 18, 2019 1089 1094 1078 1083 0 -10.60(-0.97%)
Nov 15, 2019 1089 1098 1085 1094 0 +8.13(+0.75%)
Nov 14, 2019 1087 1096 1080 1086 0 -3.35(-0.31%)
Nov 13, 2019 1085 1095 1079 1089 0 -0.49(-0.04%)
Nov 12, 2019 1094 1101 1084 1090 0 -2.47(-0.23%)
Nov 11, 2019 1092 1099 1085 1092 0 -6.20(-0.56%)
Nov 08, 2019 1093 1104 1085 1098 0 -3.14(-0.29%)
Nov 07, 2019 1099 1110 1090 1102 0 +8.84(+0.81%)
Nov 06, 2019 1101 1108 1085 1093 0 -10.03(-0.91%)
Nov 05, 2019 1101 1114 1091 1103 0 +0.16(+0.01%)
Nov 04, 2019 1087 1110 1081 1103 0 +22.24(+2.06%)
Nov 01, 2019 1067 1084 1061 1080 0 +20.00(+1.89%)
Oct 31, 2019 1060 1067 1049 1060 0 -3.51(-0.33%)
Oct 30, 2019 1069 1079 1053 1064 0 -0.78(-0.07%)
Oct 29, 2019 1058 1071 1053 1065 0 +3.56(+0.34%)
Oct 28, 2019 1068 1076 1056 1061 0 -6.50(-0.61%)
Oct 25, 2019 1066 1076 1057 1068 0 +1.17(+0.11%)
Oct 24, 2019 1071 1076 1058 1066 0 -1.37(-0.13%)
Oct 23, 2019 1061 1072 1053 1068 0 +7.08(+0.67%)
Oct 22, 2019 1053 1069 1047 1061 0 +9.78(+0.93%)
Oct 21, 2019 1042 1055 1038 1051 0 +13.42(+1.29%)
Oct 18, 2019 1041 1048 1032 1037 0 -6.16(-0.59%)
Oct 17, 2019 1044 1052 1036 1044 0 +4.58(+0.44%)
Oct 16, 2019 1043 1052 1035 1039 0 -6.03(-0.58%)
Oct 15, 2019 1041 1054 1036 1045 0 +4.13(+0.40%)
Oct 14, 2019 1040 1048 1032 1041 0 -3.07(-0.29%)
Oct 11, 2019 1040 1055 1036 1044 0 +13.11(+1.27%)
Oct 10, 2019 1022 1035 1018 1031 0 +8.91(+0.87%)
Oct 09, 2019 1022 1030 1015 1022 0 +7.90(+0.78%)
Oct 08, 2019 1024 1030 1012 1014 0 -17.58(-1.70%)
Oct 07, 2019 1037 1044 1028 1032 0 -6.41(-0.62%)
Oct 04, 2019 1029 1042 1023 1038 0 +8.76(+0.85%)
Oct 03, 2019 1018 1031 1007 1029 0 +8.23(+0.81%)
Oct 02, 2019 1037 1041 1016 1021 0 -23.05(-2.21%)
Oct 01, 2019 1068 1073 1041 1044 0 -20.61(-1.94%)
Sep 30, 2019 1068 1074 1061 1065 0 -3.87(-0.36%)
Sep 27, 2019 1067 1077 1059 1069 0 -0.60(-0.06%)
Sep 26, 2019 1075 1080 1063 1069 0 -7.83(-0.73%)
Sep 25, 2019 1072 1082 1066 1077 0 +1.82(+0.17%)
Sep 24, 2019 1084 1090 1069 1075 0 -9.69(-0.89%)
Sep 23, 2019 1078 1090 1075 1085 0 -0.43(-0.04%)
Sep 20, 2019 1088 1095 1078 1085 0 -0.89(-0.08%)
Sep 19, 2019 1092 1097 1081 1086 0 -2.13(-0.20%)
Sep 18, 2019 1084 1093 1077 1088 0 -0.98(-0.09%)
Sep 17, 2019 1096 1104 1078 1089 0 -8.85(-0.81%)
Sep 16, 2019 1100 1110 1084 1098 0 +20.63(+1.91%)
Sep 13, 2019 1077 1086 1068 1078 0 +4.64(+0.43%)
Sep 12, 2019 1072 1084 1061 1073 0 -4.98(-0.46%)
Sep 11, 2019 1073 1086 1062 1078 0 +8.29(+0.78%)
Sep 10, 2019 1063 1080 1056 1070 0 +9.61(+0.91%)
Sep 09, 2019 1053 1067 1047 1060 0 +10.86(+1.04%)
Sep 06, 2019 1048 1055 1039 1049 0 +1.76(+0.17%)
Sep 05, 2019 1045 1058 1039 1047 0 +8.70(+0.84%)
Sep 04, 2019 1035 1045 1030 1039 0 +14.44(+1.41%)
Sep 03, 2019 1015 1028 1008 1024 0 -0.18(-0.02%)
Aug 30, 2019 1026 1033 1017 1024 0 +2.62(+0.26%)
Aug 29, 2019 1016 1027 1012 1022 0 +13.01(+1.29%)
Aug 28, 2019 1003 1014 996.48 1009 0 +7.97(+0.80%)
Aug 27, 2019 1010 1014 995.92 1001 0 -3.77(-0.38%)
Aug 26, 2019 1005 1011 995.05 1005 0 +7.26(+0.73%)
Aug 23, 2019 1016 1025 991.03 997.33 0 -27.32(-2.67%)
Aug 22, 2019 1031 1034 1019 1025 0 -2.57(-0.25%)
Aug 21, 2019 1029 1035 1020 1027 0 +6.06(+0.59%)
Aug 20, 2019 1027 1030 1016 1021 0 -8.22(-0.80%)
Aug 19, 2019 1026 1036 1019 1029 0 +11.74(+1.15%)
Aug 16, 2019 1011 1022 1005 1018 0 +12.53(+1.25%)
Aug 15, 2019 1007 1015 991.68 1005 0 -6.34(-0.63%)
Aug 14, 2019 1028 1032 1008 1011 0 -31.24(-3.00%)
Aug 13, 2019 1031 1053 1025 1043 0 +9.36(+0.91%)
Aug 12, 2019 1042 1046 1028 1033 0 -11.48(-1.10%)
Aug 09, 2019 1054 1060 1039 1045 0 -10.55(-1.00%)
Aug 08, 2019 1038 1058 1031 1055 0 +20.82(+2.01%)
Aug 07, 2019 1026 1041 1013 1035 0 -3.75(-0.36%)
Aug 06, 2019 1036 1047 1022 1038 0 +6.79(+0.66%)
Aug 05, 2019 1047 1053 1026 1032 0 -28.51(-2.69%)
Aug 02, 2019 1071 1080 1048 1060 0 -7.49(-0.70%)
Aug 01, 2019 1077 1094 1057 1068 0 -18.16(-1.67%)
Jul 31, 2019 1093 1104 1075 1086 0 -7.83(-0.72%)
Jul 30, 2019 1085 1100 1078 1093 0 +5.54(+0.51%)
Jul 29, 2019 1088 1094 1079 1088 0 -0.01(-0.00%)
Jul 26, 2019 1091 1096 1082 1088 0 -4.15(-0.38%)
Jul 25, 2019 1102 1108 1086 1092 0 -8.41(-0.76%)
Jul 24, 2019 1099 1110 1092 1101 0 -1.49(-0.14%)
Jul 23, 2019 1099 1108 1089 1102 0 +6.51(+0.59%)
Jul 22, 2019 1096 1102 1086 1096 0 +1.30(+0.12%)
Jul 19, 2019 1094 1103 1086 1094 0 +0.55(+0.05%)
Jul 18, 2019 1089 1098 1080 1094 0 +3.66(+0.34%)
Jul 17, 2019 1102 1107 1088 1090 0 -12.42(-1.13%)
Jul 16, 2019 1109 1114 1096 1102 0 -8.44(-0.76%)
Jul 15, 2019 1117 1122 1105 1111 0 -6.81(-0.61%)
Jul 12, 2019 1113 1123 1107 1118 0 +6.42(+0.58%)
Jul 11, 2019 1113 1118 1103 1111 0 -0.71(-0.06%)
Jul 10, 2019 1110 1121 1104 1112 0 +7.71(+0.70%)
Jul 09, 2019 1103 1109 1094 1104 0 -1.06(-0.10%)
Jul 08, 2019 1106 1113 1098 1105 0 -3.03(-0.27%)
Jul 05, 2019 1105 1112 1095 1108 0 -3.05(-0.27%)
Jul 03, 2019 1108 1115 1102 1111 0 +5.97(+0.54%)
Jul 02, 2019 1113 1119 1099 1105 0 -8.41(-0.76%)
Jul 01, 2019 1121 1127 1106 1114 0 +3.33(+0.30%)
Jun 28, 2019 1104 1115 1099 1110 0 +8.56(+0.78%)
Jun 27, 2019 1106 1112 1096 1102 0 -2.33(-0.21%)
Jun 26, 2019 1107 1117 1098 1104 0 +2.58(+0.23%)
Jun 25, 2019 1110 1114 1098 1102 0 -8.67(-0.78%)
Jun 24, 2019 1115 1122 1106 1110 0 -4.96(-0.44%)
Jun 21, 2019 1115 1125 1106 1115 0 +2.14(+0.19%)
Jun 20, 2019 1108 1119 1101 1113 0 +18.10(+1.65%)
Jun 19, 2019 1093 1104 1086 1095 0 +0.74(+0.07%)
Jun 18, 2019 1087 1102 1082 1094 0 +13.43(+1.24%)
Jun 17, 2019 1077 1088 1070 1081 0 +1.91(+0.18%)
Jun 14, 2019 1081 1087 1072 1079 0 -2.46(-0.23%)
Jun 13, 2019 1083 1088 1074 1081 0 +6.64(+0.62%)
Jun 12, 2019 1075 1083 1066 1075 0 -2.79(-0.26%)
Jun 11, 2019 1089 1094 1073 1078 0 -4.12(-0.38%)
Jun 10, 2019 1089 1096 1076 1082 0 -0.52(-0.05%)
Jun 07, 2019 1083 1093 1076 1082 0 +2.63(+0.24%)
Jun 06, 2019 1072 1085 1066 1080 0 +11.34(+1.06%)
Jun 05, 2019 1072 1080 1055 1068 0 +0.22(+0.02%)
Jun 04, 2019 1059 1072 1049 1068 0 +16.32(+1.55%)
Jun 03, 2019 1043 1057 1038 1052 0 +12.17(+1.17%)
May 31, 2019 1040 1049 1033 1040 0 -9.58(-0.91%)
May 30, 2019 1054 1061 1042 1049 0 -5.67(-0.54%)
May 29, 2019 1055 1062 1044 1055 0 -7.48(-0.70%)
May 28, 2019 1077 1082 1060 1062 0 -12.82(-1.19%)
May 24, 2019 1080 1085 1068 1075 0 +1.66(+0.15%)
May 23, 2019 1084 1088 1063 1073 0 -22.65(-2.07%)
May 22, 2019 1101 1107 1091 1096 0 -8.43(-0.76%)
May 21, 2019 1099 1110 1095 1105 0 +10.00(+0.91%)
May 20, 2019 1094 1102 1088 1095 0 -0.79(-0.07%)
May 17, 2019 1094 1105 1089 1095 0 -8.50(-0.77%)
May 16, 2019 1102 1112 1097 1104 0 +1.98(+0.18%)
May 15, 2019 1094 1107 1088 1102 0 +2.40(+0.22%)
May 14, 2019 1095 1109 1090 1099 0 +7.81(+0.72%)
May 13, 2019 1095 1104 1082 1092 0 -14.54(-1.31%)
May 10, 2019 1097 1110 1083 1106 0 +5.79(+0.53%)
May 09, 2019 1096 1107 1087 1100 0 +0.07(+0.01%)
May 08, 2019 1100 1112 1093 1100 0 -1.49(-0.14%)
May 07, 2019 1104 1111 1090 1102 0 -10.70(-0.96%)
May 06, 2019 1105 1121 1099 1112 0 -3.65(-0.33%)
May 03, 2019 1111 1124 1106 1116 0 +12.14(+1.10%)
May 02, 2019 1113 1122 1098 1104 0 -12.82(-1.15%)
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.
 
 
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.