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
)
8,420.26
-18.39 (-0.22%)
Daily Price
Updated: 4:45 PM EDT, May 18, 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, 2010
5188
5188
5188
5188
0
+0.00(+0.00%)
May 30, 2010
5188
5188
5188
5188
0
+0.00(+0.00%)
May 28, 2010
5195
5240
5186
5188
1,335,686,912
-6.80(-0.13%)
May 27, 2010
5038
5195
5038
5195
1,582,638,208
+157.10(+3.12%)
May 26, 2010
4941
5098
4940
5038
1,832,110,208
+97.40(+1.97%)
May 25, 2010
5070
5070
4898
4941
1,728,679,168
-128.90(-2.54%)
May 24, 2010
5063
5109
5022
5070
963,073,600
+0.00(+0.00%)
May 23, 2010
5063
5109
5022
5070
963,073,600
+6.67(+0.13%)
May 22, 2010
5073
5084
4957
5063
0
+0.03(+0.00%)
May 21, 2010
5073
5084
4957
5063
2,015,042,560
-10.20(-0.20%)
May 20, 2010
5158
5230
5001
5073
1,700,662,784
-85.00(-1.65%)
May 19, 2010
5307
5307
5158
5158
1,381,919,616
-149.20(-2.81%)
May 18, 2010
5262
5341
5262
5307
1,111,259,136
+44.80(+0.85%)
May 17, 2010
5263
5328
5232
5262
1,200,727,680
+0.00(+0.00%)
May 16, 2010
5263
5328
5232
5262
1,200,727,680
-0.35(-0.01%)
May 15, 2010
5434
5434
5245
5263
0
-0.05(-0.00%)
May 14, 2010
5434
5434
5245
5263
1,335,859,200
-170.80(-3.14%)
May 13, 2010
5384
5436
5382
5434
956,026,304
+50.20(+0.93%)
May 12, 2010
5334
5401
5285
5384
1,513,656,448
+49.30(+0.92%)
May 11, 2010
5387
5387
5257
5334
1,450,249,344
-53.20(-0.99%)
May 10, 2010
5123
5400
5123
5387
2,324,686,336
+0.00(+0.00%)
May 09, 2010
5123
5400
5123
5387
2,324,686,336
+264.38(+5.16%)
May 08, 2010
5261
5264
5049
5123
0
+0.02(+0.00%)
May 07, 2010
5261
5264
5045
5123
2,757,309,184
-138.00(-2.62%)
May 06, 2010
5342
5372
5251
5261
1,701,801,216
-80.90(-1.51%)
May 05, 2010
5411
5429
5305
5342
1,997,069,568
-69.20(-1.28%)
May 04, 2010
5553
5566
5399
5411
1,735,870,592
-142.20(-2.56%)
May 03, 2010
5553
5553
5553
5553
0
+0.00(+0.00%)
May 02, 2010
5553
5553
5553
5553
0
+0.01(+0.00%)
May 01, 2010
5618
5644
5541
5553
0
-0.01(-0.00%)
Apr 30, 2010
5618
5644
5541
5553
1,439,125,248
-64.50(-1.15%)
Apr 29, 2010
5587
5639
5580
5618
1,206,691,712
+31.20(+0.56%)
Apr 28, 2010
5604
5640
5534
5587
1,832,667,136
-16.90(-0.30%)
Apr 27, 2010
5754
5759
5604
5604
1,515,371,776
-150.40(-2.61%)
Apr 26, 2010
5724
5801
5724
5754
1,036,747,904
+0.00(+0.00%)
Apr 25, 2010
5724
5801
5724
5754
1,036,747,904
+30.25(+0.53%)
Apr 24, 2010
5665
5737
5665
5724
0
-0.05(-0.00%)
Apr 23, 2010
5665
5741
5665
5724
1,002,800,128
+58.40(+1.03%)
Apr 22, 2010
5723
5761
5652
5665
1,139,851,520
-58.10(-1.02%)
Apr 21, 2010
5784
5797
5721
5723
1,148,842,752
-60.30(-1.04%)
Apr 20, 2010
5728
5797
5728
5784
1,081,126,016
+55.80(+0.97%)
Apr 19, 2010
5744
5748
5697
5728
889,516,800
+0.00(+0.00%)
Apr 18, 2010
5744
5748
5697
5728
889,516,800
-16.06(-0.28%)
Apr 17, 2010
5825
5834
5727
5744
0
-0.04(-0.00%)
Apr 16, 2010
5825
5834
5726
5744
1,634,478,464
-81.00(-1.39%)
Apr 15, 2010
5796
5832
5778
5825
1,030,545,920
+28.70(+0.50%)
Apr 14, 2010
5762
5813
5762
5796
868,022,016
+34.60(+0.60%)
Apr 13, 2010
5778
5779
5742
5762
668,939,776
-16.00(-0.28%)
Apr 12, 2010
5771
5804
5756
5778
595,469,504
+0.00(+0.00%)
Apr 11, 2010
5771
5804
5756
5778
595,469,504
+6.72(+0.12%)
Apr 10, 2010
5713
5774
5713
5771
0
-0.02(-0.00%)
Apr 09, 2010
5713
5774
5713
5771
704,070,272
+58.30(+1.02%)
Apr 08, 2010
5762
5762
5684
5713
820,356,608
-49.40(-0.86%)
Apr 07, 2010
5780
5782
5753
5762
828,676,928
-18.30(-0.32%)
Apr 06, 2010
5745
5790
5745
5780
845,433,920
+35.50(+0.62%)
Apr 05, 2010
5745
5745
5745
5745
0
+0.00(+0.00%)
Apr 04, 2010
5745
5745
5745
5745
0
+0.01(+0.00%)
Apr 03, 2010
5680
5745
5679
5745
0
-0.01(-0.00%)
Apr 02, 2010
5745
5745
5745
5745
0
+0.00(+0.00%)
Apr 01, 2010
5680
5745
5680
5745
807,719,872
+65.30(+1.15%)
Mar 31, 2010
5672
5698
5646
5680
1,105,283,712
+7.30(+0.13%)
Mar 30, 2010
5711
5743
5663
5672
930,757,376
-38.40(-0.67%)
Mar 29, 2010
5703
5733
5685
5711
1,015,977,088
+0.00(+0.00%)
Mar 28, 2010
5703
5733
5685
5711
1,015,977,088
+7.68(+0.13%)
Mar 27, 2010
5728
5728
5698
5703
0
+0.02(+0.00%)
Mar 26, 2010
5728
5728
5696
5703
1,031,531,072
-24.70(-0.43%)
Mar 25, 2010
5678
5737
5673
5728
1,098,678,272
+49.80(+0.88%)
Mar 24, 2010
5674
5699
5636
5678
1,118,840,064
+4.30(+0.08%)
Mar 23, 2010
5644
5696
5644
5674
969,327,616
+29.10(+0.52%)
Mar 22, 2010
5650
5650
5584
5644
886,165,696
+0.00(+0.00%)
Mar 21, 2010
5650
5650
5584
5644
886,165,696
-5.63(-0.10%)
Mar 20, 2010
5643
5691
5634
5650
0
+0.03(+0.00%)
Mar 19, 2010
5643
5691
5634
5650
2,488,302,080
+7.50(+0.13%)
Mar 18, 2010
5645
5661
5619
5643
919,829,696
-2.00(-0.04%)
Mar 17, 2010
5620
5658
5620
5645
930,653,504
+24.20(+0.43%)
Mar 16, 2010
5594
5638
5594
5620
878,179,392
+26.50(+0.47%)
Mar 15, 2010
5626
5627
5588
5594
818,311,168
+0.00(+0.00%)
Mar 14, 2010
5626
5627
5588
5594
818,311,168
-31.80(-0.57%)
Mar 13, 2010
5617
5647
5612
5626
1,292,880,384
+8.40(+0.15%)
Mar 12, 2010
5641
5643
5595
5617
889,812,928
-23.30(-0.41%)
Mar 11, 2010
5602
5645
5585
5641
997,893,888
+38.30(+0.68%)
Mar 10, 2010
5607
5618
5563
5602
993,738,368
-4.40(-0.08%)
Mar 09, 2010
5600
5621
5579
5607
837,350,720
+0.00(+0.00%)
Mar 08, 2010
5600
5621
5579
5607
837,350,720
+6.94(+0.12%)
Mar 07, 2010
5527
5604
5527
5600
0
-0.04(-0.00%)
Mar 06, 2010
5527
5605
5527
5600
1,001,732,096
+72.60(+1.31%)
Mar 05, 2010
5533
5544
5501
5527
1,075,262,976
-6.00(-0.11%)
Mar 04, 2010
5484
5542
5465
5533
1,108,893,056
+49.10(+0.90%)
Mar 03, 2010
5406
5485
5404
5484
1,218,498,688
+78.20(+1.45%)
Mar 02, 2010
5354
5421
5354
5406
1,423,330,560
+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
.