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
)
8,245.37
-39.97 (-0.48%)
Daily Price
Updated: 4:35 PM EDT, Jun 7, 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 (%)
Feb 28, 2005
5007
5030
4968
4968
1,811,915,264
-38.30(-0.76%)
Feb 26, 2005
4972
5011
4972
5007
1,561,726,848
+34.70(+0.70%)
Feb 25, 2005
4988
5002
4972
4972
1,704,490,752
-16.40(-0.33%)
Feb 24, 2005
5033
5033
4971
4988
1,878,485,632
-44.40(-0.88%)
Feb 23, 2005
5061
5063
5013
5033
1,788,686,848
-27.90(-0.55%)
Feb 22, 2005
5057
5078
5048
5061
1,124,769,152
+0.00(+0.00%)
Feb 21, 2005
5057
5078
5048
5061
1,124,769,152
+3.60(+0.07%)
Feb 19, 2005
5057
5066
5046
5057
1,807,130,240
-0.20(-0.00%)
Feb 18, 2005
5053
5078
5052
5057
1,572,721,152
+4.20(+0.08%)
Feb 17, 2005
5059
5060
5036
5053
1,597,248,896
-5.70(-0.11%)
Feb 16, 2005
5042
5066
5036
5059
1,382,880,768
+17.10(+0.34%)
Feb 15, 2005
5044
5050
5030
5042
1,161,455,744
+0.00(+0.00%)
Feb 14, 2005
5044
5050
5030
5042
1,161,455,744
-2.40(-0.05%)
Feb 12, 2005
5000
5045
5000
5044
1,725,310,592
+44.20(+0.88%)
Feb 11, 2005
4990
5015
4977
5000
1,676,851,712
+9.60(+0.19%)
Feb 10, 2005
4996
5003
4974
4990
1,669,911,168
-5.10(-0.10%)
Feb 09, 2005
4980
4996
4969
4996
1,718,790,784
+15.70(+0.32%)
Feb 08, 2005
4942
4983
4942
4980
1,563,820,544
+0.00(+0.00%)
Feb 07, 2005
4942
4983
4942
4980
1,563,820,544
+38.30(+0.78%)
Feb 05, 2005
4908
4947
4908
4942
1,813,268,352
+33.20(+0.68%)
Feb 04, 2005
4916
4924
4898
4908
1,934,906,240
-7.90(-0.16%)
Feb 03, 2005
4906
4919
4898
4916
1,738,923,776
+10.00(+0.20%)
Feb 02, 2005
4852
4906
4852
4906
1,771,418,752
+53.90(+1.11%)
Feb 01, 2005
4833
4880
4833
4852
1,316,421,760
+0.00(+0.00%)
Jan 31, 2005
4833
4880
4833
4852
1,316,421,760
+19.50(+0.40%)
Jan 29, 2005
4853
4860
4827
4833
1,299,761,024
-20.60(-0.42%)
Jan 28, 2005
4847
4860
4835
4853
1,770,580,352
+6.30(+0.13%)
Jan 27, 2005
4843
4860
4839
4847
1,818,356,608
+3.90(+0.08%)
Jan 26, 2005
4812
4850
4804
4843
1,670,909,568
+30.70(+0.64%)
Jan 25, 2005
4803
4814
4770
4812
1,311,479,424
+0.00(+0.00%)
Jan 24, 2005
4803
4814
4770
4812
1,311,479,424
+9.20(+0.19%)
Jan 22, 2005
4801
4814
4786
4803
1,631,563,136
+2.50(+0.05%)
Jan 21, 2005
4818
4818
4783
4801
1,394,567,168
-17.50(-0.36%)
Jan 20, 2005
4824
4845
4818
4818
1,705,867,648
-5.60(-0.12%)
Jan 19, 2005
4847
4853
4801
4824
1,508,888,192
-22.80(-0.47%)
Jan 18, 2005
4821
4847
4821
4847
1,377,856,768
+0.00(+0.00%)
Jan 17, 2005
4821
4847
4821
4847
1,377,856,768
+25.90(+0.54%)
Jan 15, 2005
4800
4832
4786
4821
1,913,003,648
+20.50(+0.43%)
Jan 14, 2005
4784
4810
4782
4800
1,779,231,360
+16.70(+0.35%)
Jan 13, 2005
4819
4823
4765
4784
1,659,665,920
-35.10(-0.73%)
Jan 12, 2005
4841
4848
4805
4819
1,684,169,600
-22.00(-0.45%)
Jan 11, 2005
4854
4859
4833
4841
1,187,808,640
+0.00(+0.00%)
Jan 10, 2005
4854
4859
4833
4841
1,187,808,640
-13.40(-0.28%)
Jan 08, 2005
4824
4864
4820
4854
1,635,917,056
+29.80(+0.62%)
Jan 07, 2005
4806
4833
4806
4824
1,407,245,440
+18.30(+0.38%)
Jan 06, 2005
4847
4847
4806
4806
1,802,853,632
-41.00(-0.85%)
Jan 05, 2005
4814
4852
4809
4847
1,613,071,744
+32.70(+0.68%)
Jan 04, 2005
4814
4814
4814
4814
0
+0.00(+0.00%)
Jan 03, 2005
4814
4814
4814
4814
0
+0.00(+0.00%)
Jan 01, 2005
4820
4822
4801
4814
155,243,904
-5.80(-0.12%)
Dec 31, 2004
4820
4826
4814
4820
576,056,192
+0.30(+0.01%)
Dec 30, 2004
4798
4820
4787
4820
856,204,416
+21.70(+0.45%)
Dec 29, 2004
4798
4798
4798
4798
0
+0.00(+0.00%)
Dec 28, 2004
4798
4798
4798
4798
0
+0.00(+0.00%)
Dec 27, 2004
4798
4798
4798
4798
0
+0.00(+0.00%)
Dec 25, 2004
4788
4808
4781
4798
385,339,392
+10.40(+0.22%)
Dec 24, 2004
4777
4790
4775
4788
1,089,443,200
+10.30(+0.22%)
Dec 23, 2004
4733
4784
4733
4777
1,304,973,824
+44.40(+0.94%)
Dec 22, 2004
4731
4742
4731
4733
1,222,635,520
+1.90(+0.04%)
Dec 21, 2004
4697
4744
4697
4731
1,248,274,816
+0.00(+0.00%)
Dec 20, 2004
4697
4744
4697
4731
1,248,274,816
+34.30(+0.73%)
Dec 18, 2004
4735
4747
4690
4697
1,849,535,616
-38.40(-0.81%)
Dec 17, 2004
4728
4748
4728
4735
1,839,717,632
+7.00(+0.15%)
Dec 16, 2004
4723
4750
4723
4728
1,988,509,184
+5.40(+0.11%)
Dec 15, 2004
4737
4755
4710
4723
2,034,094,208
-14.00(-0.30%)
Dec 14, 2004
4694
4738
4689
4737
1,498,436,608
+0.00(+0.00%)
Dec 13, 2004
4694
4738
4689
4737
1,498,436,608
+42.80(+0.91%)
Dec 11, 2004
4688
4719
4682
4694
1,446,571,520
+5.60(+0.12%)
Dec 10, 2004
4704
4719
4675
4688
1,477,981,952
-15.50(-0.33%)
Dec 09, 2004
4729
4729
4696
4704
1,360,455,040
-24.80(-0.52%)
Dec 08, 2004
4723
4742
4717
4729
1,750,628,864
+5.90(+0.12%)
Dec 07, 2004
4748
4748
4707
4723
1,166,017,536
+0.00(+0.00%)
Dec 06, 2004
4748
4748
4707
4723
1,166,017,536
-25.10(-0.53%)
Dec 04, 2004
4751
4771
4735
4748
1,906,257,408
-3.30(-0.07%)
Dec 03, 2004
4736
4758
4733
4751
1,784,075,264
+15.50(+0.33%)
Dec 02, 2004
4703
4749
4703
4736
1,510,596,608
+32.50(+0.69%)
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
.