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 (%)
Sep 30, 2003
4143
4164
4082
4091
1,938,646,144
-51.40(-1.24%)
Sep 29, 2003
4157
4191
4136
4143
1,710,707,968
+0.00(+0.00%)
Sep 28, 2003
4157
4191
4136
4143
1,710,707,968
-14.40(-0.35%)
Sep 26, 2003
4202
4202
4146
4157
1,971,722,624
-45.10(-1.07%)
Sep 25, 2003
4236
4236
4176
4202
1,926,333,184
-34.20(-0.81%)
Sep 24, 2003
4222
4265
4222
4236
2,117,074,048
+14.70(+0.35%)
Sep 23, 2003
4228
4251
4201
4222
2,147,404,416
-6.50(-0.15%)
Sep 22, 2003
4257
4257
4198
4228
1,654,632,064
+0.00(+0.00%)
Sep 21, 2003
4257
4257
4198
4228
1,654,632,064
-28.80(-0.68%)
Sep 19, 2003
4315
4321
4245
4257
2,042,256,000
-57.70(-1.34%)
Sep 18, 2003
4293
4315
4284
4315
1,787,772,800
+21.70(+0.51%)
Sep 17, 2003
4299
4330
4293
4293
2,037,072,256
-6.00(-0.14%)
Sep 16, 2003
4261
4302
4260
4299
1,778,827,264
+38.10(+0.89%)
Sep 15, 2003
4238
4277
4238
4261
1,616,116,608
+0.00(+0.00%)
Sep 14, 2003
4238
4277
4238
4261
1,616,116,608
+23.10(+0.55%)
Sep 12, 2003
4242
4276
4230
4238
1,624,087,168
-4.40(-0.10%)
Sep 11, 2003
4252
4266
4227
4242
1,729,597,568
-9.90(-0.23%)
Sep 10, 2003
4264
4264
4241
4252
1,864,898,048
-11.80(-0.28%)
Sep 09, 2003
4292
4294
4254
4264
1,840,525,440
-28.20(-0.66%)
Sep 08, 2003
4257
4298
4250
4292
1,569,108,992
+0.00(+0.00%)
Sep 07, 2003
4257
4298
4250
4292
1,569,108,992
+34.90(+0.82%)
Sep 05, 2003
4249
4261
4227
4257
1,839,870,464
+8.40(+0.20%)
Sep 04, 2003
4262
4270
4241
4249
1,888,510,464
-13.30(-0.31%)
Sep 03, 2003
4204
4279
4204
4262
2,135,917,184
+57.70(+1.37%)
Sep 02, 2003
4204
4218
4193
4204
2,049,612,416
+0.00(+0.00%)
Sep 01, 2003
4161
4222
4161
4204
1,428,093,440
+0.00(+0.00%)
Aug 31, 2003
4161
4222
4161
4204
1,428,093,440
+43.30(+1.04%)
Aug 29, 2003
4198
4228
4161
4161
1,680,297,984
-36.90(-0.88%)
Aug 28, 2003
4206
4229
4182
4198
1,444,709,760
-8.40(-0.20%)
Aug 27, 2003
4177
4214
4177
4206
1,533,279,744
+29.00(+0.69%)
Aug 26, 2003
4226
4228
4172
4177
1,696,856,832
-48.50(-1.15%)
Aug 25, 2003
4226
4226
4226
4226
0
+0.00(+0.00%)
Aug 24, 2003
4226
4226
4226
4226
0
+0.00(+0.00%)
Aug 22, 2003
4224
4265
4222
4226
1,415,582,976
+2.40(+0.06%)
Aug 21, 2003
4217
4250
4217
4224
1,508,749,056
+6.10(+0.14%)
Aug 20, 2003
4251
4254
4196
4217
1,517,095,168
-33.40(-0.79%)
Aug 19, 2003
4272
4287
4246
4251
1,573,595,520
-21.30(-0.50%)
Aug 18, 2003
4247
4273
4245
4272
1,093,759,744
+0.00(+0.00%)
Aug 17, 2003
4247
4273
4245
4272
1,093,759,744
+24.80(+0.58%)
Aug 15, 2003
4238
4266
4234
4247
1,344,518,272
+9.50(+0.22%)
Aug 14, 2003
4181
4243
4181
4238
1,799,338,624
+57.10(+1.37%)
Aug 13, 2003
4186
4217
4175
4181
1,535,384,576
-4.90(-0.12%)
Aug 12, 2003
4177
4204
4171
4186
1,243,595,520
+8.90(+0.21%)
Aug 11, 2003
4148
4182
4148
4177
1,255,757,952
+0.00(+0.00%)
Aug 10, 2003
4148
4182
4148
4177
1,255,757,952
+28.90(+0.70%)
Aug 08, 2003
4096
4161
4096
4148
1,707,488,384
+52.20(+1.27%)
Aug 07, 2003
4070
4096
4060
4096
1,649,721,088
+25.20(+0.62%)
Aug 06, 2003
4121
4121
4045
4070
1,582,264,576
-50.60(-1.23%)
Aug 05, 2003
4100
4131
4091
4121
1,351,100,416
+20.90(+0.51%)
Aug 04, 2003
4098
4147
4086
4100
1,317,699,328
+0.00(+0.00%)
Aug 03, 2003
4098
4147
4086
4100
1,317,699,328
+1.70(+0.04%)
Aug 01, 2003
4157
4157
4097
4098
1,414,267,264
-58.60(-1.41%)
Jul 31, 2003
4141
4171
4114
4157
1,761,536,000
+15.80(+0.38%)
Jul 30, 2003
4137
4159
4132
4141
1,312,864,640
+4.20(+0.10%)
Jul 29, 2003
4149
4164
4125
4137
1,698,880,256
-11.80(-0.28%)
Jul 28, 2003
4131
4183
4131
4149
1,306,518,656
+0.00(+0.00%)
Jul 27, 2003
4131
4183
4131
4149
1,306,518,656
+17.60(+0.43%)
Jul 25, 2003
4150
4150
4116
4131
1,417,652,736
-18.40(-0.44%)
Jul 24, 2003
4086
4155
4086
4150
1,873,260,800
+63.10(+1.54%)
Jul 23, 2003
4080
4115
4078
4086
1,772,697,216
+6.70(+0.16%)
Jul 22, 2003
4044
4080
4044
4080
1,811,406,208
+35.50(+0.88%)
Jul 21, 2003
4073
4098
4044
4044
1,242,849,664
+0.00(+0.00%)
Jul 20, 2003
4073
4098
4044
4044
1,242,849,664
-28.90(-0.71%)
Jul 18, 2003
4057
4090
4057
4073
1,320,108,288
+16.60(+0.41%)
Jul 17, 2003
4077
4083
4032
4057
2,023,798,016
-20.50(-0.50%)
Jul 16, 2003
4102
4132
4077
4077
2,034,302,848
-25.40(-0.62%)
Jul 15, 2003
4128
4136
4102
4102
1,673,878,656
-25.10(-0.61%)
Jul 14, 2003
4058
4136
4058
4128
1,323,850,880
+0.00(+0.00%)
Jul 13, 2003
4058
4136
4058
4128
1,323,850,880
+69.50(+1.71%)
Jul 11, 2003
4029
4064
4014
4058
1,289,993,856
+29.30(+0.73%)
Jul 10, 2003
4055
4068
4014
4029
1,448,587,776
-25.90(-0.64%)
Jul 09, 2003
4074
4087
4049
4055
1,581,459,584
-18.90(-0.46%)
Jul 08, 2003
4075
4088
4051
4074
1,718,774,400
-1.20(-0.03%)
Jul 07, 2003
4022
4077
4021
4075
1,378,312,576
+0.00(+0.00%)
Jul 06, 2003
4022
4077
4021
4075
1,378,312,576
+53.30(+1.33%)
Jul 04, 2003
4025
4031
4001
4022
874,300,096
-3.30(-0.08%)
Jul 03, 2003
4007
4031
3980
4025
1,844,877,440
+17.90(+0.45%)
Jul 02, 2003
3964
4026
3964
4007
2,039,363,968
+43.00(+1.08%)
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
.