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
)
8,317.59
-21.64 (-0.26%)
Daily Price
Updated: 4:45 PM EDT, May 27, 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 29, 2012
5916
5937
5900
5928
804,670,272
+12.30(+0.21%)
Feb 28, 2012
5935
5935
5866
5916
966,771,072
+0.00(+0.00%)
Feb 27, 2012
5935
5935
5866
5916
966,771,072
-19.50(-0.33%)
Feb 26, 2012
5938
5964
5926
5935
0
+0.00(+0.00%)
Feb 25, 2012
5938
5964
5926
5935
1,010,948,416
-2.80(-0.05%)
Feb 24, 2012
5917
5952
5900
5938
1,071,356,928
+21.30(+0.36%)
Feb 23, 2012
5928
5938
5895
5917
872,089,024
-11.60(-0.20%)
Feb 22, 2012
5945
5949
5917
5928
846,269,184
-17.10(-0.29%)
Feb 21, 2012
5905
5956
5905
5945
723,669,696
+0.00(+0.00%)
Feb 20, 2012
5905
5956
5905
5945
723,669,696
+40.20(+0.68%)
Feb 19, 2012
5885
5924
5885
5905
0
+0.00(+0.00%)
Feb 18, 2012
5885
5924
5885
5905
1,101,911,040
+19.70(+0.33%)
Feb 17, 2012
5892
5892
5829
5885
751,180,416
-6.80(-0.12%)
Feb 16, 2012
5900
5924
5881
5892
801,550,208
-7.70(-0.13%)
Feb 15, 2012
5906
5921
5877
5900
832,567,168
-5.80(-0.10%)
Feb 14, 2012
5852
5920
5852
5906
641,643,072
+0.00(+0.00%)
Feb 13, 2012
5852
5920
5852
5906
641,643,072
+53.30(+0.91%)
Feb 12, 2012
5896
5896
5840
5852
0
+0.00(+0.00%)
Feb 11, 2012
5896
5896
5840
5852
948,790,272
-43.10(-0.73%)
Feb 10, 2012
5876
5916
5871
5896
973,462,208
+19.60(+0.33%)
Feb 09, 2012
5890
5916
5871
5876
809,267,776
-14.40(-0.24%)
Feb 08, 2012
5892
5907
5850
5890
785,340,672
-1.90(-0.03%)
Feb 07, 2012
5901
5901
5864
5892
828,464,576
+0.00(+0.00%)
Feb 06, 2012
5901
5901
5864
5892
828,464,576
-8.90(-0.15%)
Feb 05, 2012
5796
5901
5784
5901
0
+0.00(+0.00%)
Feb 04, 2012
5796
5901
5784
5901
1,156,774,144
+105.00(+1.81%)
Feb 03, 2012
5791
5810
5766
5796
967,388,608
+5.40(+0.09%)
Feb 02, 2012
5682
5791
5681
5791
985,247,104
+109.10(+1.92%)
Feb 01, 2012
5671
5730
5671
5682
1,018,319,104
+10.50(+0.19%)
Jan 31, 2012
5734
5734
5652
5671
778,099,968
+0.00(+0.00%)
Jan 30, 2012
5734
5734
5652
5671
778,099,968
-62.40(-1.09%)
Jan 29, 2012
5795
5795
5729
5734
0
+0.00(+0.00%)
Jan 28, 2012
5795
5795
5729
5734
790,045,184
-61.70(-1.06%)
Jan 27, 2012
5723
5806
5723
5795
874,328,704
+72.20(+1.26%)
Jan 26, 2012
5752
5778
5694
5723
884,691,072
-28.90(-0.50%)
Jan 25, 2012
5783
5783
5720
5752
916,105,024
-30.70(-0.53%)
Jan 24, 2012
5729
5790
5723
5783
852,459,584
+0.00(+0.00%)
Jan 23, 2012
5729
5790
5723
5783
852,459,584
+54.10(+0.94%)
Jan 22, 2012
5741
5750
5722
5728
0
-0.10(-0.00%)
Jan 21, 2012
5741
5750
5722
5729
1,315,166,208
-12.60(-0.22%)
Jan 20, 2012
5702
5744
5693
5741
1,404,271,232
+38.80(+0.68%)
Jan 19, 2012
5694
5710
5648
5702
792,321,024
+8.40(+0.15%)
Jan 18, 2012
5657
5724
5657
5694
1,232,187,264
+36.60(+0.65%)
Jan 17, 2012
5637
5663
5610
5657
672,822,912
+0.00(+0.00%)
Jan 16, 2012
5637
5663
5610
5657
672,822,912
+20.80(+0.37%)
Jan 15, 2012
5662
5709
5584
5637
0
+0.00(+0.00%)
Jan 14, 2012
5662
5709
5584
5637
1,318,584,448
-25.80(-0.46%)
Jan 13, 2012
5671
5700
5640
5662
1,382,096,128
-8.40(-0.15%)
Jan 12, 2012
5697
5701
5645
5671
893,409,984
-25.90(-0.45%)
Jan 11, 2012
5612
5712
5612
5697
865,034,496
+84.40(+1.50%)
Jan 10, 2012
5650
5674
5605
5612
785,646,080
+0.00(+0.00%)
Jan 09, 2012
5650
5674
5605
5612
785,646,080
-37.40(-0.66%)
Jan 08, 2012
5624
5683
5623
5650
0
+0.00(+0.00%)
Jan 07, 2012
5624
5683
5623
5650
705,018,112
+25.40(+0.45%)
Jan 06, 2012
5668
5689
5614
5624
794,279,424
-44.20(-0.78%)
Jan 05, 2012
5700
5720
5646
5668
696,937,792
-31.40(-0.55%)
Jan 04, 2012
5572
5700
5572
5700
778,529,216
+127.60(+2.29%)
Jan 03, 2012
5572
5572
5572
5572
0
+0.00(+0.00%)
Jan 02, 2012
5572
5572
5572
5572
0
+0.00(+0.00%)
Jan 01, 2012
5567
5588
5535
5572
0
+0.00(+0.00%)
Dec 31, 2011
5567
5588
5535
5572
188,110,800
+5.50(+0.10%)
Dec 30, 2011
5507
5567
5497
5567
325,748,992
+59.40(+1.08%)
Dec 29, 2011
5513
5568
5491
5507
449,839,712
-5.30(-0.10%)
Dec 28, 2011
5513
5513
5513
5513
0
+0.00(+0.00%)
Dec 27, 2011
5513
5513
5513
5513
0
+0.00(+0.00%)
Dec 26, 2011
5513
5513
5513
5513
0
+0.00(+0.00%)
Dec 25, 2011
5457
5517
5457
5513
0
+0.00(+0.00%)
Dec 24, 2011
5457
5517
5457
5513
204,750,096
+55.70(+1.02%)
Dec 23, 2011
5390
5469
5390
5457
610,838,400
+67.30(+1.25%)
Dec 22, 2011
5420
5479
5372
5390
803,794,176
-29.90(-0.55%)
Dec 21, 2011
5365
5426
5329
5420
779,731,392
+54.60(+1.02%)
Dec 20, 2011
5387
5410
5343
5365
632,321,280
+0.00(+0.00%)
Dec 19, 2011
5387
5410
5343
5365
632,321,280
-22.30(-0.41%)
Dec 18, 2011
5401
5453
5387
5387
0
+0.00(+0.00%)
Dec 17, 2011
5401
5453
5387
5387
1,273,215,104
-13.60(-0.25%)
Dec 16, 2011
5367
5434
5367
5401
803,271,680
+34.10(+0.64%)
Dec 15, 2011
5490
5490
5367
5367
860,719,680
-123.40(-2.25%)
Dec 14, 2011
5428
5526
5414
5490
757,731,968
+62.30(+1.15%)
Dec 13, 2011
5529
5529
5428
5428
801,332,288
+0.00(+0.00%)
Dec 12, 2011
5529
5529
5428
5428
801,332,288
-101.30(-1.83%)
Dec 11, 2011
5484
5540
5441
5529
0
+0.00(+0.00%)
Dec 10, 2011
5484
5540
5441
5529
841,432,704
+45.40(+0.83%)
Dec 09, 2011
5547
5605
5484
5484
907,438,016
-63.10(-1.14%)
Dec 08, 2011
5569
5632
5498
5547
932,154,816
-21.80(-0.39%)
Dec 07, 2011
5568
5593
5522
5569
857,312,576
+0.70(+0.01%)
Dec 06, 2011
5552
5603
5546
5568
900,657,984
+0.00(+0.00%)
Dec 05, 2011
5552
5603
5546
5568
900,657,984
+15.70(+0.28%)
Dec 04, 2011
5489
5596
5489
5552
0
+0.00(+0.00%)
Dec 03, 2011
5489
5596
5489
5552
984,099,712
+63.00(+1.15%)
Dec 02, 2011
5505
5554
5487
5489
939,174,784
-16.10(-0.29%)
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
.