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 (%)
May 31, 2007
6602
6650
6602
6622
2,067,952,768
+19.40(+0.29%)
May 30, 2007
6606
6606
6534
6602
2,048,075,648
-4.40(-0.07%)
May 29, 2007
6570
6613
6570
6606
2,146,616,064
+35.90(+0.55%)
May 28, 2007
6571
6571
6571
6571
0
+0.00(+0.00%)
May 27, 2007
6571
6571
6571
6571
0
+0.00(+0.00%)
May 25, 2007
6565
6575
6532
6571
1,649,747,200
+5.10(+0.08%)
May 24, 2007
6616
6620
6560
6566
2,137,269,632
-50.90(-0.77%)
May 23, 2007
6607
6644
6602
6616
2,142,740,352
+9.80(+0.15%)
May 22, 2007
6637
6642
6595
6607
2,147,420,032
-30.20(-0.46%)
May 21, 2007
6641
6675
6619
6637
1,562,307,584
+0.00(+0.00%)
May 20, 2007
6641
6675
6619
6637
1,562,307,584
-4.10(-0.06%)
May 18, 2007
6579
6656
6579
6641
1,971,217,152
+61.60(+0.94%)
May 17, 2007
6560
6589
6554
6579
1,987,515,648
+19.80(+0.30%)
May 16, 2007
6569
6579
6539
6560
1,834,993,024
-9.20(-0.14%)
May 15, 2007
6556
6579
6533
6569
2,142,701,568
+13.20(+0.20%)
May 14, 2007
6566
6596
6530
6556
1,234,021,376
+0.00(+0.00%)
May 13, 2007
6566
6596
6530
6556
1,234,021,376
-10.20(-0.16%)
May 11, 2007
6524
6577
6452
6566
2,146,800,768
+41.60(+0.64%)
May 10, 2007
6550
6565
6515
6524
1,836,226,432
-25.50(-0.39%)
May 09, 2007
6550
6592
6529
6550
1,948,521,600
-0.80(-0.01%)
May 08, 2007
6604
6604
6538
6550
1,962,124,032
-53.30(-0.81%)
May 07, 2007
6604
6604
6604
6604
0
+0.00(+0.00%)
May 06, 2007
6604
6604
6604
6604
0
+0.00(+0.00%)
May 04, 2007
6538
6615
6538
6604
2,099,882,752
+65.90(+1.01%)
May 03, 2007
6484
6542
6484
6538
1,925,600,384
+53.30(+0.82%)
May 02, 2007
6422
6489
6422
6484
2,017,407,616
+64.90(+1.01%)
May 01, 2007
6449
6449
6396
6420
1,036,351,232
-29.60(-0.46%)
Apr 30, 2007
6419
6475
6410
6449
1,386,355,072
+0.00(+0.00%)
Apr 29, 2007
6419
6475
6410
6449
1,386,355,072
+30.50(+0.48%)
Apr 27, 2007
6469
6469
6411
6419
1,877,731,968
-50.70(-0.78%)
Apr 26, 2007
6462
6511
6444
6469
1,688,937,984
+7.40(+0.11%)
Apr 25, 2007
6430
6479
6430
6462
2,141,341,184
+32.50(+0.51%)
Apr 24, 2007
6480
6493
6408
6430
2,082,848,384
-50.20(-0.77%)
Apr 23, 2007
6487
6504
6466
6480
1,325,336,960
+0.00(+0.00%)
Apr 22, 2007
6487
6504
6466
6480
1,325,336,960
-7.10(-0.11%)
Apr 20, 2007
6441
6509
6441
6487
2,142,959,232
+46.20(+0.72%)
Apr 19, 2007
6449
6452
6386
6441
1,447,222,272
-8.80(-0.14%)
Apr 18, 2007
6498
6498
6441
6449
1,490,398,208
-48.40(-0.74%)
Apr 17, 2007
6516
6516
6456
6498
1,558,112,256
-18.40(-0.28%)
Apr 16, 2007
6462
6516
6462
6516
1,504,428,928
+0.00(+0.00%)
Apr 15, 2007
6462
6516
6462
6516
1,504,428,928
+53.80(+0.83%)
Apr 13, 2007
6416
6462
6416
6462
1,515,814,144
+46.00(+0.72%)
Apr 12, 2007
6413
6420
6376
6416
1,491,396,608
+3.10(+0.05%)
Apr 11, 2007
6418
6446
6402
6413
1,995,616,000
-4.50(-0.07%)
Apr 10, 2007
6397
6432
6394
6418
1,604,097,792
+20.50(+0.32%)
Apr 09, 2007
6397
6397
6397
6397
0
+0.00(+0.00%)
Apr 08, 2007
6397
6397
6397
6397
0
+0.00(+0.00%)
Apr 06, 2007
6397
6397
6397
6397
0
+0.00(+0.00%)
Apr 05, 2007
6365
6399
6350
6397
1,373,407,232
+32.60(+0.51%)
Apr 04, 2007
6366
6380
6346
6365
1,749,293,568
-1.40(-0.02%)
Apr 03, 2007
6316
6366
6316
6366
1,816,499,968
+50.60(+0.80%)
Apr 02, 2007
6308
6342
6294
6316
1,360,638,208
+0.00(+0.00%)
Apr 01, 2007
6308
6342
6294
6316
1,360,638,208
+7.50(+0.12%)
Mar 30, 2007
6324
6330
6291
6308
1,952,043,648
-16.20(-0.26%)
Mar 29, 2007
6267
6335
6267
6324
1,534,047,744
+57.00(+0.91%)
Mar 28, 2007
6293
6305
6250
6267
1,582,559,744
-25.40(-0.40%)
Mar 27, 2007
6292
6338
6277
6293
1,549,551,360
+0.70(+0.01%)
Mar 26, 2007
6339
6355
6274
6292
1,766,095,616
+0.00(+0.00%)
Mar 25, 2007
6339
6355
6274
6292
1,766,095,616
-47.50(-0.75%)
Mar 23, 2007
6318
6350
6297
6339
2,052,956,800
+21.40(+0.34%)
Mar 22, 2007
6257
6342
6257
6318
2,143,517,952
+61.20(+0.98%)
Mar 21, 2007
6220
6288
6208
6257
1,776,058,624
+36.50(+0.59%)
Mar 20, 2007
6189
6220
6159
6220
2,146,044,160
+30.90(+0.50%)
Mar 19, 2007
6131
6201
6131
6189
1,827,203,200
+0.00(+0.00%)
Mar 18, 2007
6131
6201
6131
6189
1,827,203,200
+58.80(+0.96%)
Mar 16, 2007
6133
6142
6095
6131
2,116,076,032
-2.60(-0.04%)
Mar 15, 2007
6001
6133
6001
6133
2,137,773,184
+132.50(+2.21%)
Mar 14, 2007
6161
6161
6001
6001
2,147,069,952
-160.50(-2.61%)
Mar 13, 2007
6233
6241
6161
6161
1,595,964,416
-72.10(-1.16%)
Mar 12, 2007
6245
6276
6219
6233
1,355,450,240
+0.00(+0.00%)
Mar 11, 2007
6245
6276
6219
6233
1,355,450,240
-11.90(-0.19%)
Mar 10, 2007
6228
6256
6190
6245
1,660,715,136
+17.50(+0.28%)
Mar 09, 2007
6156
6233
6156
6228
1,542,604,032
+71.20(+1.16%)
Mar 08, 2007
6138
6168
6106
6156
1,669,634,432
+18.00(+0.29%)
Mar 07, 2007
6059
6138
6059
6138
2,123,083,008
+79.80(+1.32%)
Mar 06, 2007
6116
6116
5990
6059
1,913,736,448
+0.00(+0.00%)
Mar 05, 2007
6116
6116
5990
6059
1,913,736,448
-57.50(-0.94%)
Mar 03, 2007
6116
6164
6086
6116
1,923,026,816
+0.20(+0.00%)
Mar 02, 2007
6172
6231
6039
6116
2,147,378,176
-55.50(-0.90%)
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
.