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 (%)
Aug 31, 2005
5256
5300
5256
5297
1,359,184,000
+41.10(+0.78%)
Aug 30, 2005
5228
5270
5228
5256
1,102,366,720
+27.70(+0.53%)
Aug 29, 2005
5228
5228
5228
5228
0
+0.00(+0.00%)
Aug 28, 2005
5228
5228
5228
5228
0
+0.00(+0.00%)
Aug 26, 2005
5256
5282
5228
5228
928,137,280
-27.60(-0.53%)
Aug 25, 2005
5275
5275
5249
5256
1,083,651,072
-19.50(-0.37%)
Aug 24, 2005
5300
5300
5270
5275
1,371,948,800
-25.00(-0.47%)
Aug 23, 2005
5318
5318
5295
5300
1,113,586,944
-18.20(-0.34%)
Aug 22, 2005
5313
5330
5313
5318
998,728,320
+0.00(+0.00%)
Aug 21, 2005
5313
5330
5313
5318
998,728,320
+5.80(+0.11%)
Aug 19, 2005
5269
5313
5269
5313
1,251,718,272
+43.30(+0.82%)
Aug 18, 2005
5293
5305
5264
5269
1,421,739,648
-23.40(-0.44%)
Aug 17, 2005
5322
5322
5284
5293
1,841,680,384
-29.70(-0.56%)
Aug 16, 2005
5344
5359
5316
5322
1,545,108,224
-21.80(-0.41%)
Aug 15, 2005
5346
5368
5339
5344
1,164,129,408
+0.00(+0.00%)
Aug 14, 2005
5346
5368
5339
5344
1,164,129,408
-1.60(-0.03%)
Aug 12, 2005
5359
5374
5344
5346
1,177,062,144
-12.80(-0.24%)
Aug 11, 2005
5378
5380
5355
5359
1,307,330,432
-18.90(-0.35%)
Aug 10, 2005
5364
5386
5351
5378
1,400,061,952
+13.80(+0.26%)
Aug 09, 2005
5344
5364
5343
5364
1,352,824,832
+19.40(+0.36%)
Aug 08, 2005
5315
5351
5315
5344
1,018,078,528
+0.00(+0.00%)
Aug 07, 2005
5315
5351
5315
5344
1,018,078,528
+29.50(+0.56%)
Aug 05, 2005
5316
5342
5307
5315
1,422,469,376
-0.70(-0.01%)
Aug 04, 2005
5332
5335
5300
5316
1,554,852,864
-16.80(-0.32%)
Aug 03, 2005
5328
5332
5304
5332
1,671,199,104
+4.80(+0.09%)
Aug 02, 2005
5291
5331
5291
5328
1,378,560,000
+36.60(+0.69%)
Aug 01, 2005
5282
5303
5282
5291
1,083,613,056
+0.00(+0.00%)
Jul 31, 2005
5282
5303
5282
5291
1,083,613,056
+8.60(+0.16%)
Jul 29, 2005
5270
5309
5270
5282
1,714,755,584
+12.00(+0.23%)
Jul 28, 2005
5264
5282
5262
5270
1,836,908,032
+6.70(+0.13%)
Jul 27, 2005
5256
5275
5254
5264
2,143,198,464
+7.40(+0.14%)
Jul 26, 2005
5271
5279
5254
5256
1,526,312,192
-14.50(-0.28%)
Jul 25, 2005
5242
5274
5242
5271
1,317,798,272
+0.00(+0.00%)
Jul 24, 2005
5242
5274
5242
5271
1,317,798,272
+28.90(+0.55%)
Jul 22, 2005
5222
5245
5203
5242
1,360,092,160
+20.20(+0.39%)
Jul 21, 2005
5215
5256
5180
5222
1,614,879,872
+6.40(+0.12%)
Jul 20, 2005
5202
5250
5194
5215
1,911,491,200
+13.60(+0.26%)
Jul 19, 2005
5214
5231
5191
5202
1,911,988,224
-12.60(-0.24%)
Jul 18, 2005
5231
5258
5212
5214
2,032,949,376
+0.00(+0.00%)
Jul 17, 2005
5231
5258
5212
5214
2,032,949,376
-16.70(-0.32%)
Jul 15, 2005
5260
5262
5223
5231
2,063,712,768
-28.80(-0.55%)
Jul 14, 2005
5246
5284
5246
5260
1,856,601,600
+13.80(+0.26%)
Jul 13, 2005
5217
5252
5217
5246
1,718,199,808
+28.70(+0.55%)
Jul 12, 2005
5242
5249
5216
5217
1,652,493,568
-25.20(-0.48%)
Jul 11, 2005
5232
5258
5232
5242
1,395,623,936
+0.00(+0.00%)
Jul 10, 2005
5232
5258
5232
5242
1,395,623,936
+10.20(+0.19%)
Jul 08, 2005
5158
5232
5158
5232
1,406,848,512
+73.90(+1.43%)
Jul 07, 2005
5230
5230
5022
5158
2,145,991,552
-71.30(-1.36%)
Jul 06, 2005
5190
5238
5190
5230
2,145,403,136
+39.50(+0.76%)
Jul 05, 2005
5184
5194
5174
5190
1,537,376,256
+5.80(+0.11%)
Jul 04, 2005
5161
5189
5161
5184
1,097,188,992
+0.00(+0.00%)
Jul 03, 2005
5161
5189
5161
5184
1,097,188,992
+23.30(+0.45%)
Jul 01, 2005
5113
5163
5107
5161
1,524,998,016
+47.80(+0.93%)
Jun 30, 2005
5109
5138
5097
5113
1,860,970,752
+4.10(+0.08%)
Jun 29, 2005
5090
5120
5090
5109
1,719,746,432
+18.70(+0.37%)
Jun 28, 2005
5044
5090
5044
5090
1,778,302,464
+46.90(+0.93%)
Jun 27, 2005
5079
5079
5037
5044
1,506,224,896
+0.00(+0.00%)
Jun 26, 2005
5079
5079
5037
5044
1,506,224,896
-35.50(-0.70%)
Jun 24, 2005
5114
5114
5069
5079
1,373,264,128
-35.40(-0.69%)
Jun 23, 2005
5099
5122
5099
5114
1,797,104,384
+15.10(+0.30%)
Jun 22, 2005
5082
5110
5077
5099
1,466,616,832
+17.20(+0.34%)
Jun 21, 2005
5072
5091
5072
5082
1,270,885,248
+10.10(+0.20%)
Jun 20, 2005
5078
5078
5058
5072
1,148,475,008
+0.00(+0.00%)
Jun 19, 2005
5078
5078
5058
5072
1,148,475,008
-5.60(-0.11%)
Jun 17, 2005
5045
5098
5045
5078
2,082,942,464
+32.60(+0.65%)
Jun 16, 2005
5020
5046
5020
5045
1,523,278,464
+25.50(+0.51%)
Jun 15, 2005
5047
5061
5013
5020
1,605,425,792
-27.30(-0.54%)
Jun 14, 2005
5050
5054
5038
5047
1,378,129,280
-3.60(-0.07%)
Jun 13, 2005
5030
5051
5026
5050
1,245,385,600
+0.00(+0.00%)
Jun 12, 2005
5030
5051
5026
5050
1,245,385,600
+20.00(+0.40%)
Jun 10, 2005
5009
5047
5009
5030
1,475,646,208
+21.20(+0.42%)
Jun 09, 2005
5004
5010
4984
5009
1,418,404,608
+5.50(+0.11%)
Jun 08, 2005
5025
5025
4995
5004
1,459,550,848
-21.60(-0.43%)
Jun 07, 2005
4980
5028
4980
5025
1,523,410,176
+44.90(+0.90%)
Jun 06, 2005
4999
5007
4976
4980
1,029,262,080
+0.00(+0.00%)
Jun 05, 2005
4999
5007
4976
4980
1,029,262,080
-19.00(-0.38%)
Jun 03, 2005
5005
5017
4987
4999
1,316,673,536
-5.60(-0.11%)
Jun 02, 2005
5011
5015
4996
5005
1,509,258,752
-6.00(-0.12%)
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
.