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, 2011
5197
5197
5069
5128
889,500,800
-68.30(-1.31%)
Sep 29, 2011
5218
5250
5161
5197
736,900,096
-20.80(-0.40%)
Sep 28, 2011
5294
5314
5191
5218
726,670,208
-76.50(-1.45%)
Sep 27, 2011
5089
5294
5089
5294
960,705,920
+204.70(+4.02%)
Sep 26, 2011
5067
5149
4974
5089
1,039,396,992
+0.00(+0.00%)
Sep 25, 2011
5067
5149
4974
5089
1,039,396,992
+22.60(+0.45%)
Sep 24, 2011
5042
5105
4928
5067
0
+0.00(+0.00%)
Sep 23, 2011
5042
5105
4928
5067
1,013,630,400
+25.20(+0.50%)
Sep 22, 2011
5288
5288
5014
5042
1,191,994,752
-246.80(-4.67%)
Sep 21, 2011
5364
5366
5269
5288
770,544,192
-75.30(-1.40%)
Sep 20, 2011
5260
5377
5219
5364
708,694,976
+104.10(+1.98%)
Sep 19, 2011
5368
5368
5232
5260
721,392,704
+0.00(+0.00%)
Sep 18, 2011
5368
5368
5232
5260
721,392,704
-108.80(-2.03%)
Sep 17, 2011
5338
5406
5338
5368
0
+0.00(+0.00%)
Sep 16, 2011
5338
5406
5338
5368
1,464,013,696
+30.90(+0.58%)
Sep 15, 2011
5227
5367
5227
5338
1,124,039,936
+110.50(+2.11%)
Sep 14, 2011
5174
5270
5146
5227
1,116,782,976
+52.70(+1.02%)
Sep 13, 2011
5130
5203
5070
5174
885,953,984
+44.70(+0.87%)
Sep 12, 2011
5215
5215
5059
5130
1,009,065,280
+0.00(+0.00%)
Sep 11, 2011
5215
5215
5059
5130
1,009,065,280
-85.00(-1.63%)
Sep 10, 2011
5340
5352
5202
5215
0
-0.10(-0.00%)
Sep 09, 2011
5340
5352
5202
5215
1,048,625,984
-125.70(-2.35%)
Sep 08, 2011
5319
5370
5270
5340
922,652,096
+21.80(+0.41%)
Sep 07, 2011
5157
5322
5157
5319
837,910,528
+161.80(+3.14%)
Sep 06, 2011
5103
5190
5087
5157
946,079,104
+54.20(+1.06%)
Sep 05, 2011
5292
5292
5098
5103
788,821,312
+0.00(+0.00%)
Sep 04, 2011
5292
5292
5098
5103
788,821,312
-189.40(-3.58%)
Sep 03, 2011
5419
5419
5258
5292
0
+0.00(+0.00%)
Sep 02, 2011
5419
5419
5258
5292
823,929,984
-126.70(-2.34%)
Sep 01, 2011
5394
5450
5347
5419
975,363,776
+24.20(+0.45%)
Aug 31, 2011
5269
5412
5259
5394
1,178,142,464
+125.80(+2.39%)
Aug 30, 2011
5130
5284
5130
5269
910,283,072
+138.80(+2.71%)
Aug 29, 2011
5130
5130
5130
5130
0
+0.00(+0.00%)
Aug 28, 2011
5130
5130
5130
5130
0
+0.00(+0.00%)
Aug 27, 2011
5131
5150
5015
5130
0
+0.00(+0.00%)
Aug 26, 2011
5131
5150
5015
5130
1,037,445,376
-1.20(-0.02%)
Aug 25, 2011
5206
5254
5102
5131
1,128,589,312
-74.80(-1.44%)
Aug 24, 2011
5129
5251
5098
5206
908,821,504
+76.50(+1.49%)
Aug 23, 2011
5095
5193
5077
5129
904,652,288
+34.10(+0.67%)
Aug 22, 2011
5041
5183
4993
5095
857,260,032
+0.00(+0.00%)
Aug 21, 2011
5041
5183
4993
5095
857,260,032
+54.50(+1.08%)
Aug 19, 2011
5092
5108
4930
5041
1,546,098,688
-51.40(-1.01%)
Aug 18, 2011
5332
5332
5042
5092
1,183,380,992
-239.40(-4.49%)
Aug 17, 2011
5358
5371
5280
5332
671,941,824
-26.00(-0.49%)
Aug 16, 2011
5351
5362
5266
5358
716,380,800
+7.00(+0.13%)
Aug 15, 2011
5320
5377
5319
5351
695,636,416
+0.00(+0.00%)
Aug 14, 2011
5320
5377
5319
5351
695,636,416
+30.60(+0.58%)
Aug 13, 2011
5163
5320
5099
5320
0
+0.00(+0.00%)
Aug 12, 2011
5163
5320
5099
5320
1,024,505,216
+157.20(+3.04%)
Aug 11, 2011
5007
5173
4943
5163
1,455,126,400
+155.60(+3.11%)
Aug 10, 2011
5165
5263
4991
5007
1,649,746,304
-157.70(-3.05%)
Aug 09, 2011
5069
5176
4791
5165
2,039,085,184
+95.90(+1.89%)
Aug 08, 2011
5247
5296
5062
5069
1,576,389,632
+0.00(+0.00%)
Aug 07, 2011
5247
5296
5062
5069
1,576,389,632
-178.00(-3.39%)
Aug 06, 2011
5393
5393
5203
5247
0
+0.00(+0.00%)
Aug 05, 2011
5393
5393
5203
5247
2,044,242,432
-146.10(-2.71%)
Aug 04, 2011
5584
5644
5393
5393
1,428,457,088
-191.40(-3.43%)
Aug 03, 2011
5718
5718
5558
5584
1,094,346,752
-133.90(-2.34%)
Aug 02, 2011
5774
5779
5705
5718
995,746,816
-56.00(-0.97%)
Aug 01, 2011
5815
5914
5767
5774
864,009,728
+0.00(+0.00%)
Jul 31, 2011
5815
5914
5767
5774
864,009,728
-40.80(-0.70%)
Jul 30, 2011
5873
5873
5772
5815
0
+0.00(+0.00%)
Jul 29, 2011
5873
5873
5772
5815
1,014,403,392
-58.00(-0.99%)
Jul 28, 2011
5857
5883
5802
5873
753,182,912
+16.60(+0.28%)
Jul 27, 2011
5930
5932
5841
5857
777,353,408
-73.10(-1.23%)
Jul 26, 2011
5925
5951
5896
5930
631,694,592
+4.40(+0.07%)
Jul 25, 2011
5935
5939
5893
5925
645,910,976
+0.00(+0.00%)
Jul 24, 2011
5935
5939
5893
5925
645,910,976
-9.70(-0.16%)
Jul 23, 2011
5900
5967
5900
5935
0
+0.00(+0.00%)
Jul 22, 2011
5900
5967
5900
5935
874,525,312
+35.10(+0.59%)
Jul 21, 2011
5854
5934
5798
5900
1,051,054,208
+46.10(+0.79%)
Jul 20, 2011
5790
5856
5790
5854
900,376,320
+63.80(+1.10%)
Jul 19, 2011
5753
5802
5753
5790
912,096,000
+37.20(+0.65%)
Jul 18, 2011
5844
5844
5753
5753
848,623,104
+0.00(+0.00%)
Jul 17, 2011
5844
5844
5753
5753
848,623,104
-90.90(-1.56%)
Jul 16, 2011
5847
5864
5806
5844
0
+0.00(+0.00%)
Jul 15, 2011
5847
5864
5806
5844
693,411,584
-3.30(-0.06%)
Jul 14, 2011
5906
5906
5841
5847
715,477,376
-59.40(-1.01%)
Jul 13, 2011
5869
5911
5851
5906
830,812,992
+37.40(+0.64%)
Jul 12, 2011
5929
5929
5793
5869
1,086,509,696
-60.20(-1.02%)
Jul 11, 2011
5991
5999
5901
5929
850,417,088
+0.00(+0.00%)
Jul 10, 2011
5991
5999
5901
5929
850,417,088
-61.40(-1.02%)
Jul 09, 2011
6054
6084
5982
5991
0
+0.00(+0.00%)
Jul 08, 2011
6055
6084
5982
5991
781,326,528
-64.00(-1.06%)
Jul 07, 2011
6003
6072
6003
6055
833,720,384
+51.70(+0.86%)
Jul 06, 2011
6024
6026
5974
6003
817,116,288
-21.10(-0.35%)
Jul 05, 2011
6018
6036
6011
6024
654,940,416
+6.50(+0.11%)
Jul 04, 2011
5990
6031
5986
6018
466,358,016
+0.00(+0.00%)
Jul 03, 2011
5990
6031
5986
6018
466,358,016
+27.70(+0.46%)
Jul 02, 2011
5946
5999
5937
5990
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
.