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
)
8,245.37
-39.97 (-0.48%)
Daily Price
Updated: 4:35 PM EDT, Jun 7, 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, 2010
5569
5650
5539
5549
1,012,633,600
-20.70(-0.37%)
Sep 29, 2010
5578
5624
5545
5569
799,992,384
-9.10(-0.16%)
Sep 28, 2010
5573
5582
5506
5578
854,163,200
+5.00(+0.09%)
Sep 27, 2010
5598
5616
5570
5573
600,635,584
+0.00(+0.00%)
Sep 26, 2010
5598
5616
5570
5573
600,635,584
-25.10(-0.45%)
Sep 25, 2010
5547
5612
5516
5598
0
+0.00(+0.00%)
Sep 24, 2010
5547
5612
5516
5598
818,644,672
+51.40(+0.93%)
Sep 23, 2010
5552
5589
5472
5547
795,945,472
-4.80(-0.09%)
Sep 22, 2010
5576
5598
5517
5552
783,222,592
-24.30(-0.44%)
Sep 21, 2010
5602
5636
5576
5576
730,333,568
-26.30(-0.47%)
Sep 20, 2010
5508
5607
5508
5602
676,518,784
+0.00(+0.00%)
Sep 19, 2010
5508
5607
5508
5602
676,518,784
+94.05(+1.71%)
Sep 18, 2010
5540
5613
5508
5508
0
-0.05(-0.00%)
Sep 17, 2010
5540
5613
5508
5508
1,391,565,440
-31.60(-0.57%)
Sep 16, 2010
5556
5564
5534
5540
700,521,280
-15.50(-0.28%)
Sep 15, 2010
5567
5579
5536
5556
764,665,792
-11.80(-0.21%)
Sep 14, 2010
5566
5582
5542
5567
736,346,368
+1.90(+0.03%)
Sep 13, 2010
5502
5571
5502
5566
882,318,784
+0.00(+0.00%)
Sep 12, 2010
5502
5571
5502
5566
882,318,784
+63.90(+1.16%)
Sep 11, 2010
5494
5512
5476
5502
0
+0.00(+0.00%)
Sep 10, 2010
5494
5512
5476
5502
792,428,288
+7.40(+0.13%)
Sep 09, 2010
5430
5506
5412
5494
936,215,808
+64.50(+1.19%)
Sep 08, 2010
5408
5446
5361
5430
851,371,392
+21.90(+0.40%)
Sep 07, 2010
5439
5439
5381
5408
698,426,496
-31.40(-0.58%)
Sep 06, 2010
5428
5459
5428
5439
482,717,504
+0.00(+0.00%)
Sep 05, 2010
5428
5459
5428
5439
482,717,504
+11.00(+0.20%)
Sep 03, 2010
5371
5454
5371
5428
733,985,216
+57.20(+1.06%)
Sep 02, 2010
5366
5384
5347
5371
836,275,200
+4.60(+0.09%)
Sep 01, 2010
5225
5366
5225
5366
990,584,192
+141.20(+2.70%)
Aug 31, 2010
5202
5225
5130
5225
1,162,231,040
+23.60(+0.45%)
Aug 30, 2010
5202
5202
5202
5202
0
+0.00(+0.00%)
Aug 29, 2010
5202
5202
5202
5202
0
+0.00(+0.00%)
Aug 27, 2010
5156
5212
5121
5202
791,004,480
+45.80(+0.89%)
Aug 26, 2010
5109
5168
5109
5156
699,881,216
+46.40(+0.91%)
Aug 25, 2010
5156
5168
5071
5109
852,400,768
-46.60(-0.90%)
Aug 24, 2010
5235
5235
5110
5156
863,053,568
-78.80(-1.51%)
Aug 23, 2010
5195
5268
5187
5235
582,331,200
+0.00(+0.00%)
Aug 22, 2010
5195
5268
5187
5235
582,331,200
+39.52(+0.76%)
Aug 21, 2010
5211
5233
5160
5195
0
-0.02(-0.00%)
Aug 20, 2010
5211
5233
5160
5195
808,561,280
-16.00(-0.31%)
Aug 19, 2010
5303
5336
5206
5211
825,504,512
-91.60(-1.73%)
Aug 18, 2010
5351
5351
5297
5303
653,515,328
-47.70(-0.89%)
Aug 17, 2010
5276
5352
5276
5351
722,264,832
+74.50(+1.41%)
Aug 16, 2010
5275
5305
5229
5276
602,793,792
+0.00(+0.00%)
Aug 15, 2010
5275
5305
5229
5276
602,793,792
+0.70(+0.01%)
Aug 14, 2010
5266
5309
5226
5275
0
+0.00(+0.00%)
Aug 13, 2010
5266
5309
5226
5275
862,502,016
+9.30(+0.18%)
Aug 12, 2010
5245
5272
5211
5266
1,058,661,376
+20.90(+0.40%)
Aug 11, 2010
5376
5376
5245
5245
1,046,900,288
-131.20(-2.44%)
Aug 10, 2010
5410
5412
5348
5376
853,612,032
-34.10(-0.63%)
Aug 09, 2010
5332
5419
5332
5410
635,528,384
+0.00(+0.00%)
Aug 08, 2010
5332
5419
5332
5410
635,528,384
+78.11(+1.46%)
Aug 07, 2010
5366
5408
5308
5332
0
-0.01(-0.00%)
Aug 06, 2010
5366
5408
5308
5332
1,147,370,752
-33.40(-0.62%)
Aug 05, 2010
5386
5417
5357
5366
1,082,479,104
-20.40(-0.38%)
Aug 04, 2010
5396
5407
5319
5386
1,157,313,536
-10.30(-0.19%)
Aug 03, 2010
5397
5397
5354
5396
849,018,688
-0.60(-0.01%)
Aug 02, 2010
5258
5402
5258
5397
955,430,592
+0.00(+0.00%)
Aug 01, 2010
5258
5402
5258
5397
955,430,592
+139.08(+2.65%)
Jul 31, 2010
5314
5323
5246
5258
0
+0.02(+0.00%)
Jul 30, 2010
5314
5323
5246
5258
838,262,592
-56.00(-1.05%)
Jul 29, 2010
5320
5375
5314
5314
792,887,424
-5.70(-0.11%)
Jul 28, 2010
5366
5398
5315
5320
1,184,814,848
-46.00(-0.86%)
Jul 27, 2010
5351
5412
5351
5366
1,810,362,752
+14.60(+0.27%)
Jul 26, 2010
5313
5352
5301
5351
772,356,096
+0.00(+0.00%)
Jul 25, 2010
5313
5352
5301
5351
772,356,096
+38.48(+0.72%)
Jul 24, 2010
5314
5329
5273
5313
0
+0.02(+0.00%)
Jul 23, 2010
5314
5328
5273
5313
872,202,688
-1.20(-0.02%)
Jul 22, 2010
5215
5320
5181
5314
1,022,077,568
+99.20(+1.90%)
Jul 21, 2010
5140
5245
5140
5215
966,423,872
+75.10(+1.46%)
Jul 20, 2010
5148
5180
5091
5140
830,736,384
-8.80(-0.17%)
Jul 19, 2010
5159
5197
5112
5148
687,707,392
+0.00(+0.00%)
Jul 18, 2010
5159
5197
5112
5148
687,707,392
-10.55(-0.20%)
Jul 17, 2010
5211
5274
5153
5159
0
-0.05(-0.00%)
Jul 16, 2010
5211
5274
5153
5159
1,068,185,920
-52.40(-1.01%)
Jul 15, 2010
5254
5268
5188
5211
833,731,392
-42.20(-0.80%)
Jul 14, 2010
5271
5287
5206
5254
839,649,280
-17.50(-0.33%)
Jul 13, 2010
5167
5272
5167
5271
891,506,880
+104.00(+2.01%)
Jul 12, 2010
5133
5193
5129
5167
622,994,304
+0.00(+0.00%)
Jul 11, 2010
5133
5193
5129
5167
622,994,304
+34.06(+0.66%)
Jul 10, 2010
5105
5151
5099
5133
0
+0.04(+0.00%)
Jul 09, 2010
5106
5151
5099
5133
859,246,528
+27.40(+0.54%)
Jul 08, 2010
5015
5124
5015
5106
1,130,033,536
+90.70(+1.81%)
Jul 07, 2010
4965
5015
4892
5015
1,061,086,592
+49.80(+1.00%)
Jul 06, 2010
4824
4968
4824
4965
921,871,872
+141.50(+2.93%)
Jul 05, 2010
4838
4863
4821
4824
539,451,520
+0.00(+0.00%)
Jul 04, 2010
4838
4863
4821
4824
539,451,520
-14.59(-0.30%)
Jul 03, 2010
4806
4881
4806
4838
0
-0.01(-0.00%)
Jul 02, 2010
4806
4881
4806
4838
1,038,891,392
+32.30(+0.67%)
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
.