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 (%)
May 31, 2014
6871
6874
6832
6845
0
+0.01(+0.00%)
May 30, 2014
6871
6874
6832
6844
1,174,009,728
-26.80(-0.39%)
May 29, 2014
6851
6882
6848
6871
403,366,592
+20.10(+0.29%)
May 28, 2014
6845
6856
6834
6851
577,490,624
+6.30(+0.09%)
May 27, 2014
6816
6857
6815
6845
585,487,232
+0.00(+0.00%)
May 26, 2014
6816
6857
6815
6845
585,487,232
+29.15(+0.43%)
May 25, 2014
6821
6826
6793
6816
0
+0.00(+0.00%)
May 24, 2014
6821
6826
6793
6816
0
-0.05(-0.00%)
May 23, 2014
6821
6826
6794
6816
485,846,016
-4.80(-0.07%)
May 22, 2014
6821
6847
6810
6821
564,880,192
-0.40(-0.01%)
May 21, 2014
6802
6821
6783
6821
733,746,880
+19.00(+0.28%)
May 20, 2014
6845
6848
6792
6802
680,773,312
-42.60(-0.62%)
May 19, 2014
6856
6862
6804
6845
745,674,112
+0.00(+0.00%)
May 18, 2014
6856
6862
6804
6845
745,674,112
-11.21(-0.16%)
May 17, 2014
6841
6856
6814
6856
0
+0.01(+0.00%)
May 16, 2014
6841
6856
6814
6856
985,979,584
+14.90(+0.22%)
May 15, 2014
6878
6895
6822
6841
896,969,920
-37.60(-0.55%)
May 14, 2014
6873
6880
6854
6878
529,825,696
+5.40(+0.08%)
May 13, 2014
6852
6877
6846
6873
631,554,816
+21.30(+0.31%)
May 12, 2014
6815
6852
6815
6852
565,733,184
+0.00(+0.00%)
May 11, 2014
6815
6852
6815
6852
565,733,184
+37.23(+0.55%)
May 10, 2014
6839
6839
6805
6815
0
-0.03(-0.00%)
May 09, 2014
6839
6839
6805
6815
617,676,992
-24.70(-0.36%)
May 08, 2014
6796
6840
6796
6839
818,478,912
+42.90(+0.63%)
May 07, 2014
6799
6799
6767
6796
768,894,912
-2.20(-0.03%)
May 06, 2014
6822
6829
6785
6799
732,623,488
+0.00(+0.00%)
May 05, 2014
6822
6829
6785
6799
732,623,488
-23.82(-0.35%)
May 04, 2014
6809
6838
6799
6822
0
+0.00(+0.00%)
May 03, 2014
6809
6838
6799
6822
0
+0.02(+0.00%)
May 02, 2014
6809
6838
6799
6822
746,449,024
+13.50(+0.20%)
May 01, 2014
6780
6812
6774
6809
649,344,384
+28.90(+0.43%)
Apr 30, 2014
6770
6795
6749
6780
773,112,192
+10.10(+0.15%)
Apr 29, 2014
6700
6770
6700
6770
674,490,496
+69.70(+1.04%)
Apr 28, 2014
6686
6720
6683
6700
652,775,296
+0.00(+0.00%)
Apr 27, 2014
6686
6720
6683
6700
652,775,296
+14.51(+0.22%)
Apr 26, 2014
6703
6704
6657
6686
0
-0.01(-0.00%)
Apr 25, 2014
6703
6704
6657
6686
578,697,472
-17.30(-0.26%)
Apr 24, 2014
6675
6725
6668
6703
616,106,688
+28.30(+0.42%)
Apr 23, 2014
6682
6695
6661
6675
637,850,112
-7.10(-0.11%)
Apr 22, 2014
6625
6706
6625
6682
843,999,808
+0.00(+0.00%)
Apr 21, 2014
6625
6706
6625
6682
843,999,808
+56.55(+0.85%)
Apr 20, 2014
6625
6625
6625
6625
0
+0.00(+0.00%)
Apr 19, 2014
6625
6625
6625
6625
0
+0.00(+0.00%)
Apr 18, 2014
6625
6625
6625
6625
0
-0.05(-0.00%)
Apr 17, 2014
6584
6627
6559
6625
842,349,888
+41.10(+0.62%)
Apr 16, 2014
6542
6597
6542
6584
686,337,216
+42.60(+0.65%)
Apr 15, 2014
6584
6594
6534
6542
858,936,000
-42.20(-0.64%)
Apr 14, 2014
6562
6584
6507
6584
983,152,192
+0.00(+0.00%)
Apr 13, 2014
6562
6584
6507
6584
983,152,192
+22.10(+0.34%)
Apr 12, 2014
6642
6642
6539
6562
0
+0.00(+0.00%)
Apr 11, 2014
6642
6642
6539
6562
817,952,512
-80.30(-1.21%)
Apr 10, 2014
6636
6688
6620
6642
671,373,120
+6.40(+0.10%)
Apr 09, 2014
6591
6654
6590
6636
758,993,600
+44.90(+0.68%)
Apr 08, 2014
6623
6625
6550
6591
1,056,680,128
-32.10(-0.48%)
Apr 07, 2014
6696
6696
6615
6623
667,468,224
+0.00(+0.00%)
Apr 06, 2014
6696
6696
6615
6623
667,468,224
-72.75(-1.09%)
Apr 05, 2014
6649
6706
6649
6696
0
-0.05(-0.00%)
Apr 04, 2014
6649
6706
6649
6696
876,352,576
+46.50(+0.70%)
Apr 03, 2014
6659
6681
6638
6649
670,678,016
-9.90(-0.15%)
Apr 02, 2014
6653
6673
6640
6659
973,749,376
+6.40(+0.10%)
Apr 01, 2014
6598
6660
6598
6653
857,737,280
+54.20(+0.82%)
Mar 31, 2014
6616
6658
6583
6598
868,366,272
+0.00(+0.00%)
Mar 30, 2014
6616
6658
6583
6598
868,366,272
-17.18(-0.26%)
Mar 29, 2014
6588
6631
6586
6616
0
-0.02(-0.00%)
Mar 28, 2014
6588
6632
6586
6616
1,001,322,624
+27.30(+0.41%)
Mar 27, 2014
6605
6605
6561
6588
850,226,688
-17.00(-0.26%)
Mar 26, 2014
6605
6644
6602
6605
1,429,765,632
+0.40(+0.01%)
Mar 25, 2014
6520
6605
6520
6605
674,286,976
+84.50(+1.30%)
Mar 24, 2014
6557
6569
6506
6520
762,850,304
+0.00(+0.00%)
Mar 23, 2014
6557
6569
6506
6520
762,850,304
-36.77(-0.56%)
Mar 22, 2014
6542
6572
6538
6557
0
-0.03(-0.00%)
Mar 21, 2014
6542
6572
6538
6557
1,501,522,048
+14.80(+0.23%)
Mar 20, 2014
6573
6573
6493
6542
795,074,176
-30.70(-0.47%)
Mar 19, 2014
6605
6610
6567
6573
1,051,188,416
-32.20(-0.49%)
Mar 18, 2014
6568
6628
6535
6605
723,690,112
+36.90(+0.56%)
Mar 17, 2014
6528
6592
6528
6568
692,708,416
+0.00(+0.00%)
Mar 16, 2014
6528
6592
6528
6568
692,708,416
+40.51(+0.62%)
Mar 15, 2014
6554
6554
6500
6528
0
-0.01(-0.00%)
Mar 14, 2014
6554
6554
6500
6528
847,299,392
-25.90(-0.40%)
Mar 13, 2014
6621
6631
6552
6554
895,818,880
-67.10(-1.01%)
Mar 12, 2014
6686
6686
6598
6621
891,943,168
-64.60(-0.97%)
Mar 11, 2014
6690
6718
6661
6686
868,947,776
-4.00(-0.06%)
Mar 10, 2014
6713
6757
6672
6690
820,416,896
+0.00(+0.00%)
Mar 09, 2014
6713
6757
6672
6690
820,416,896
-23.20(-0.35%)
Mar 08, 2014
6788
6801
6706
6713
793,752,576
-75.80(-1.12%)
Mar 07, 2014
6775
6807
6771
6788
666,186,304
+13.10(+0.19%)
Mar 06, 2014
6824
6824
6772
6775
630,136,512
-48.40(-0.71%)
Mar 05, 2014
6708
6827
6708
6824
734,136,320
+115.40(+1.72%)
Mar 04, 2014
6810
6810
6672
6708
829,082,624
+0.00(+0.00%)
Mar 03, 2014
6810
6810
6672
6708
829,082,624
-101.30(-1.49%)
Mar 02, 2014
6810
6834
6786
6810
0
+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
.