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
)
8,275.38
+44.33 (+0.54%)
Daily Price
Updated: 4:45 PM EDT, Jun 1, 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 (%)
May 31, 2001
5797
5830
5734
5796
1,368,029,952
-0.70(-0.01%)
May 30, 2001
5864
5864
5789
5797
1,362,278,016
-67.00(-1.14%)
May 29, 2001
5890
5907
5841
5864
1,013,593,024
-25.90(-0.44%)
May 28, 2001
5890
5890
5890
5890
0
+0.00(+0.00%)
May 27, 2001
5890
5890
5890
5890
0
+0.00(+0.00%)
May 25, 2001
5916
5930
5860
5890
901,014,976
-26.10(-0.44%)
May 24, 2001
5897
5950
5889
5916
886,102,016
+18.40(+0.31%)
May 23, 2001
5977
5977
5897
5898
1,066,536,000
-79.10(-1.32%)
May 22, 2001
5942
5994
5937
5977
1,524,011,008
+35.00(+0.59%)
May 21, 2001
5915
5978
5898
5942
912,076,032
+0.00(+0.00%)
May 20, 2001
5915
5978
5898
5942
912,076,032
+26.60(+0.45%)
May 18, 2001
5904
5942
5889
5915
1,052,412,992
+10.40(+0.18%)
May 17, 2001
5884
5968
5884
5905
1,503,362,944
+20.60(+0.35%)
May 16, 2001
5843
5885
5768
5884
1,299,735,040
+41.10(+0.70%)
May 15, 2001
5690
5858
5690
5843
1,101,073,024
+152.40(+2.68%)
May 14, 2001
5897
5897
5690
5690
970,099,008
+0.00(+0.00%)
May 13, 2001
5897
5897
5690
5690
970,099,008
-206.30(-3.50%)
May 11, 2001
5964
5978
5890
5897
1,202,302,976
-67.20(-1.13%)
May 10, 2001
5894
5988
5874
5964
1,458,984,960
+70.30(+1.19%)
May 09, 2001
5886
5905
5827
5894
1,122,030,976
+7.30(+0.12%)
May 08, 2001
5870
5894
5843
5886
1,242,573,056
+16.10(+0.27%)
May 07, 2001
5870
5870
5870
5870
0
+0.00(+0.00%)
May 06, 2001
5870
5870
5870
5870
0
+0.00(+0.00%)
May 04, 2001
5766
5872
5754
5870
1,302,944,000
+104.50(+1.81%)
May 03, 2001
5904
5904
5756
5766
1,833,419,008
-138.40(-2.34%)
May 02, 2001
5928
5964
5896
5904
1,807,250,944
-23.80(-0.40%)
May 01, 2001
5967
5967
5917
5928
820,044,032
-39.00(-0.65%)
Apr 30, 2001
5951
5995
5948
5967
915,480,000
+0.00(+0.00%)
Apr 29, 2001
5951
5995
5948
5967
915,480,000
+15.60(+0.26%)
Apr 27, 2001
5868
5977
5838
5951
1,156,833,024
+83.10(+1.42%)
Apr 26, 2001
5828
5868
5778
5868
1,207,724,032
+40.80(+0.70%)
Apr 25, 2001
5840
5840
5788
5828
1,211,396,992
-12.80(-0.22%)
Apr 24, 2001
5871
5911
5824
5840
1,147,117,952
-31.00(-0.53%)
Apr 23, 2001
5880
5889
5834
5871
1,044,822,976
+0.00(+0.00%)
Apr 22, 2001
5880
5889
5834
5871
1,044,822,976
-8.50(-0.14%)
Apr 20, 2001
5872
5898
5820
5880
1,199,469,952
+8.20(+0.14%)
Apr 19, 2001
5890
5943
5845
5872
1,832,588,032
-18.60(-0.32%)
Apr 18, 2001
5761
5903
5761
5890
1,421,485,952
+129.10(+2.24%)
Apr 17, 2001
5767
5774
5655
5761
1,044,552,000
-5.50(-0.10%)
Apr 16, 2001
5767
5767
5767
5767
0
+0.00(+0.00%)
Apr 15, 2001
5767
5767
5767
5767
0
+0.00(+0.00%)
Apr 13, 2001
5767
5767
5767
5767
0
+0.00(+0.00%)
Apr 12, 2001
5788
5796
5735
5767
859,678,976
-21.50(-0.37%)
Apr 11, 2001
5803
5841
5767
5788
1,508,439,040
-14.90(-0.26%)
Apr 10, 2001
5663
5808
5663
5803
1,475,426,048
+139.70(+2.47%)
Apr 09, 2001
5602
5680
5570
5663
1,008,424,000
+0.00(+0.00%)
Apr 08, 2001
5602
5680
5570
5663
1,008,424,000
+61.80(+1.10%)
Apr 06, 2001
5622
5686
5543
5602
1,039,958,016
-20.30(-0.36%)
Apr 05, 2001
5536
5659
5529
5622
1,326,086,016
+86.10(+1.56%)
Apr 04, 2001
5463
5537
5354
5536
1,444,764,032
+72.60(+1.33%)
Apr 03, 2001
5618
5618
5460
5463
1,230,632,960
-155.40(-2.77%)
Apr 02, 2001
5634
5654
5559
5618
931,435,008
+0.00(+0.00%)
Apr 01, 2001
5634
5654
5559
5618
931,435,008
-15.20(-0.27%)
Mar 31, 2001
5588
5665
5574
5634
1,167,826,048
+45.30(+0.81%)
Mar 30, 2001
5614
5614
5520
5588
1,370,187,008
-25.60(-0.46%)
Mar 29, 2001
5728
5728
5592
5614
1,148,621,952
-114.10(-1.99%)
Mar 28, 2001
5577
5728
5546
5728
1,251,084,032
+151.50(+2.72%)
Mar 27, 2001
5402
5581
5402
5577
1,114,983,936
+0.00(+0.00%)
Mar 26, 2001
5402
5581
5402
5577
1,114,983,936
+174.30(+3.23%)
Mar 24, 2001
5315
5438
5315
5402
1,279,995,008
+87.50(+1.65%)
Mar 23, 2001
5541
5541
5280
5315
1,669,368,960
-225.90(-4.08%)
Mar 22, 2001
5647
5647
5496
5541
1,329,907,968
-106.10(-1.88%)
Mar 21, 2001
5552
5647
5552
5647
1,205,264,000
+95.20(+1.71%)
Mar 20, 2001
5563
5609
5536
5552
1,047,462,016
+0.00(+0.00%)
Mar 19, 2001
5563
5609
5536
5552
1,047,462,016
-11.20(-0.20%)
Mar 17, 2001
5729
5729
5556
5563
1,357,289,984
-166.40(-2.90%)
Mar 16, 2001
5626
5729
5595
5729
1,396,920,064
+103.20(+1.83%)
Mar 15, 2001
5721
5742
5471
5626
1,689,746,944
-94.70(-1.66%)
Mar 14, 2001
5826
5826
5721
5721
1,264,301,056
-105.80(-1.82%)
Mar 13, 2001
5917
5917
5786
5826
954,406,976
+0.00(+0.00%)
Mar 12, 2001
5917
5917
5786
5826
954,406,976
-90.80(-1.53%)
Mar 10, 2001
6003
6003
5909
5917
854,593,024
-85.90(-1.43%)
Mar 09, 2001
6002
6050
5982
6003
1,306,219,008
+1.40(+0.02%)
Mar 08, 2001
6012
6035
5970
6002
1,301,026,944
-10.20(-0.17%)
Mar 07, 2001
5931
6028
5928
6012
1,448,595,968
+80.70(+1.36%)
Mar 06, 2001
5859
5931
5857
5931
948,673,984
+0.00(+0.00%)
Mar 05, 2001
5859
5931
5857
5931
948,673,984
+72.70(+1.24%)
Mar 03, 2001
5909
5924
5830
5859
1,269,277,056
-50.00(-0.85%)
Mar 02, 2001
5918
5949
5868
5909
1,356,359,040
-9.30(-0.16%)
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
.