Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
FTSE 100 Index
(IX:
FTSE
)
8,254.18
-63.41 (-0.76%)
Daily Price
Updated: 4:50 PM EDT, May 28, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 29, 2003
4361
4380
4333
4343
1,299,647,360
-18.50(-0.42%)
Nov 28, 2003
4370
4390
4351
4361
1,043,348,224
-9.30(-0.21%)
Nov 27, 2003
4389
4424
4367
4370
2,007,166,848
-18.40(-0.42%)
Nov 26, 2003
4382
4409
4378
4389
2,145,404,800
+6.40(+0.15%)
Nov 25, 2003
4319
4384
4319
4382
1,838,710,400
+0.00(+0.00%)
Nov 24, 2003
4319
4384
4319
4382
1,838,710,400
+63.40(+1.47%)
Nov 22, 2003
4308
4324
4296
4319
1,673,561,472
+11.00(+0.26%)
Nov 21, 2003
4327
4356
4270
4308
2,092,276,992
-19.40(-0.45%)
Nov 20, 2003
4355
4355
4316
4327
2,117,673,344
-27.30(-0.63%)
Nov 19, 2003
4339
4375
4339
4355
2,145,406,464
+15.80(+0.36%)
Nov 18, 2003
4397
4397
4337
4339
1,660,488,960
+0.00(+0.00%)
Nov 17, 2003
4397
4397
4337
4339
1,660,488,960
-58.10(-1.32%)
Nov 15, 2003
4373
4413
4373
4397
1,741,157,632
+24.00(+0.55%)
Nov 14, 2003
4371
4407
4361
4373
1,953,130,752
+1.70(+0.04%)
Nov 13, 2003
4345
4373
4336
4371
1,644,561,152
+26.20(+0.60%)
Nov 12, 2003
4342
4349
4314
4345
1,316,992,256
+3.30(+0.08%)
Nov 11, 2003
4377
4377
4339
4342
1,269,205,248
+0.00(+0.00%)
Nov 10, 2003
4377
4377
4339
4342
1,269,205,248
-35.10(-0.80%)
Nov 08, 2003
4324
4389
4324
4377
2,006,612,352
+52.70(+1.22%)
Nov 07, 2003
4303
4338
4283
4324
1,783,427,968
+20.80(+0.48%)
Nov 06, 2003
4330
4330
4288
4303
1,827,150,848
-26.90(-0.62%)
Nov 05, 2003
4333
4353
4322
4330
1,806,899,968
-2.30(-0.05%)
Nov 04, 2003
4288
4338
4286
4333
1,402,839,424
+0.00(+0.00%)
Nov 03, 2003
4288
4338
4286
4333
1,402,839,424
+45.00(+1.05%)
Nov 01, 2003
4301
4301
4274
4288
1,741,273,600
-13.30(-0.31%)
Oct 31, 2003
4266
4333
4260
4301
1,881,952,384
+35.20(+0.83%)
Oct 30, 2003
4273
4293
4256
4266
1,608,633,344
-7.20(-0.17%)
Oct 29, 2003
4251
4280
4251
4273
1,535,864,448
+21.60(+0.51%)
Oct 28, 2003
4239
4267
4238
4251
1,305,951,744
+0.00(+0.00%)
Oct 27, 2003
4239
4267
4238
4251
1,305,951,744
+12.30(+0.29%)
Oct 24, 2003
4240
4249
4219
4239
1,316,366,464
-1.20(-0.03%)
Oct 23, 2003
4286
4286
4212
4240
2,071,427,200
-45.40(-1.06%)
Oct 22, 2003
4352
4359
4266
4286
2,138,838,400
-66.70(-1.53%)
Oct 21, 2003
4348
4378
4347
4352
1,805,893,632
+4.70(+0.11%)
Oct 20, 2003
4344
4370
4329
4348
1,383,834,496
+0.00(+0.00%)
Oct 19, 2003
4344
4370
4329
4348
1,383,834,496
+3.60(+0.08%)
Oct 17, 2003
4340
4360
4334
4344
1,876,887,552
+4.30(+0.10%)
Oct 16, 2003
4369
4371
4326
4340
1,774,972,032
-29.10(-0.67%)
Oct 15, 2003
4334
4394
4334
4369
2,144,064,256
+34.70(+0.80%)
Oct 14, 2003
4362
4375
4324
4334
1,813,436,032
-28.20(-0.65%)
Oct 13, 2003
4311
4362
4310
4362
1,437,187,584
+0.00(+0.00%)
Oct 12, 2003
4311
4362
4310
4362
1,437,187,584
+51.30(+1.19%)
Oct 10, 2003
4314
4327
4291
4311
1,993,951,744
-2.90(-0.07%)
Oct 09, 2003
4269
4317
4259
4314
1,765,327,232
+45.30(+1.06%)
Oct 08, 2003
4272
4316
4258
4269
2,007,120,768
-3.40(-0.08%)
Oct 07, 2003
4270
4276
4242
4272
1,787,527,424
+1.90(+0.04%)
Oct 06, 2003
4274
4286
4260
4270
1,321,029,120
+0.00(+0.00%)
Oct 05, 2003
4274
4286
4260
4270
1,321,029,120
-3.90(-0.09%)
Oct 03, 2003
4209
4285
4207
4274
1,898,122,368
+64.90(+1.54%)
Oct 02, 2003
4169
4209
4169
4209
1,870,685,568
+39.90(+0.96%)
Oct 01, 2003
4091
4169
4091
4169
2,087,616,768
+77.90(+1.90%)
Sep 30, 2003
4143
4164
4082
4091
1,938,646,144
-51.40(-1.24%)
Sep 29, 2003
4157
4191
4136
4143
1,710,707,968
+0.00(+0.00%)
Sep 28, 2003
4157
4191
4136
4143
1,710,707,968
-14.40(-0.35%)
Sep 26, 2003
4202
4202
4146
4157
1,971,722,624
-45.10(-1.07%)
Sep 25, 2003
4236
4236
4176
4202
1,926,333,184
-34.20(-0.81%)
Sep 24, 2003
4222
4265
4222
4236
2,117,074,048
+14.70(+0.35%)
Sep 23, 2003
4228
4251
4201
4222
2,147,404,416
-6.50(-0.15%)
Sep 22, 2003
4257
4257
4198
4228
1,654,632,064
+0.00(+0.00%)
Sep 21, 2003
4257
4257
4198
4228
1,654,632,064
-28.80(-0.68%)
Sep 19, 2003
4315
4321
4245
4257
2,042,256,000
-57.70(-1.34%)
Sep 18, 2003
4293
4315
4284
4315
1,787,772,800
+21.70(+0.51%)
Sep 17, 2003
4299
4330
4293
4293
2,037,072,256
-6.00(-0.14%)
Sep 16, 2003
4261
4302
4260
4299
1,778,827,264
+38.10(+0.89%)
Sep 15, 2003
4238
4277
4238
4261
1,616,116,608
+0.00(+0.00%)
Sep 14, 2003
4238
4277
4238
4261
1,616,116,608
+23.10(+0.55%)
Sep 12, 2003
4242
4276
4230
4238
1,624,087,168
-4.40(-0.10%)
Sep 11, 2003
4252
4266
4227
4242
1,729,597,568
-9.90(-0.23%)
Sep 10, 2003
4264
4264
4241
4252
1,864,898,048
-11.80(-0.28%)
Sep 09, 2003
4292
4294
4254
4264
1,840,525,440
-28.20(-0.66%)
Sep 08, 2003
4257
4298
4250
4292
1,569,108,992
+0.00(+0.00%)
Sep 07, 2003
4257
4298
4250
4292
1,569,108,992
+34.90(+0.82%)
Sep 05, 2003
4249
4261
4227
4257
1,839,870,464
+8.40(+0.20%)
Sep 04, 2003
4262
4270
4241
4249
1,888,510,464
-13.30(-0.31%)
Sep 03, 2003
4204
4279
4204
4262
2,135,917,184
+57.70(+1.37%)
Sep 02, 2003
4204
4218
4193
4204
2,049,612,416
+0.00(+0.00%)
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
.