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
)
8,414.99
-18.77 (-0.22%)
Daily Price
Updated: 4:35 PM EDT, May 13, 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 (%)
Apr 30, 2009
4190
4294
4190
4244
1,479,187,456
+54.10(+1.29%)
Apr 29, 2009
4096
4193
4090
4190
1,154,592,768
+93.20(+2.28%)
Apr 28, 2009
4167
4167
4059
4096
976,964,608
-70.60(-1.69%)
Apr 27, 2009
4156
4179
4089
4167
975,338,496
+0.00(+0.00%)
Apr 26, 2009
4156
4179
4089
4167
975,338,496
+11.00(+0.26%)
Apr 24, 2009
4018
4156
4018
4156
1,272,567,296
+137.80(+3.43%)
Apr 23, 2009
4031
4082
3999
4018
1,098,268,032
-12.50(-0.31%)
Apr 22, 2009
3988
4036
3948
4031
1,289,423,616
+43.20(+1.08%)
Apr 21, 2009
3991
4019
3897
3988
1,470,716,672
-3.40(-0.09%)
Apr 20, 2009
4093
4113
3963
3991
1,222,655,488
+0.00(+0.00%)
Apr 19, 2009
4093
4113
3963
3991
1,222,655,488
-101.90(-2.49%)
Apr 17, 2009
4053
4114
4043
4093
1,554,328,064
+39.80(+0.98%)
Apr 16, 2009
3968
4053
3964
4053
1,235,528,960
+84.60(+2.13%)
Apr 15, 2009
3989
4023
3942
3968
1,214,774,144
-20.60(-0.52%)
Apr 14, 2009
3984
4040
3940
3989
1,385,019,648
+5.30(+0.13%)
Apr 13, 2009
3984
3984
3984
3984
0
+0.00(+0.00%)
Apr 12, 2009
3984
3984
3984
3984
0
+0.00(+0.00%)
Apr 10, 2009
3984
3984
3984
3984
0
+0.00(+0.00%)
Apr 09, 2009
3926
3986
3912
3984
1,119,751,936
+58.20(+1.48%)
Apr 08, 2009
3930
3940
3876
3926
1,093,133,696
-5.00(-0.13%)
Apr 07, 2009
3994
4040
3910
3930
1,084,360,448
-63.00(-1.58%)
Apr 06, 2009
4030
4097
3960
3994
1,210,070,400
+0.00(+0.00%)
Apr 05, 2009
4030
4097
3960
3994
1,210,070,400
-36.20(-0.90%)
Apr 03, 2009
4125
4133
4016
4030
1,372,120,448
-95.30(-2.31%)
Apr 02, 2009
3956
4138
3956
4125
1,638,677,504
+169.40(+4.28%)
Apr 01, 2009
3926
3973
3838
3956
1,290,451,584
+29.50(+0.75%)
Mar 31, 2009
3763
3931
3763
3926
1,504,770,560
+163.20(+4.34%)
Mar 30, 2009
3899
3899
3763
3763
1,236,804,992
+0.00(+0.00%)
Mar 29, 2009
3899
3899
3763
3763
1,236,804,992
-136.00(-3.49%)
Mar 27, 2009
3925
3950
3878
3899
1,489,157,760
-26.30(-0.67%)
Mar 26, 2009
3900
3930
3878
3925
1,425,099,264
+24.90(+0.64%)
Mar 25, 2009
3912
3939
3853
3900
1,320,622,592
-11.20(-0.29%)
Mar 24, 2009
3953
3992
3878
3912
1,405,266,432
-41.30(-1.04%)
Mar 23, 2009
3843
3979
3843
3953
1,437,096,704
+0.00(+0.00%)
Mar 22, 2009
3843
3979
3843
3953
1,437,096,704
+109.90(+2.86%)
Mar 20, 2009
3817
3855
3778
3843
2,098,960,768
+26.00(+0.68%)
Mar 19, 2009
3805
3913
3794
3817
2,067,532,544
+11.90(+0.31%)
Mar 18, 2009
3857
3902
3768
3805
1,211,937,920
-52.10(-1.35%)
Mar 17, 2009
3864
3864
3793
3857
1,176,227,328
-6.90(-0.18%)
Mar 16, 2009
3754
3864
3754
3864
1,178,182,144
+0.00(+0.00%)
Mar 15, 2009
3754
3864
3754
3864
1,178,182,144
+110.30(+2.94%)
Mar 13, 2009
3712
3816
3712
3754
1,333,680,640
+41.60(+1.12%)
Mar 12, 2009
3694
3726
3616
3712
1,414,332,544
+18.30(+0.50%)
Mar 11, 2009
3715
3763
3652
3694
1,596,496,896
-21.40(-0.58%)
Mar 10, 2009
3542
3726
3516
3715
1,622,535,552
+172.80(+4.88%)
Mar 09, 2009
3531
3565
3461
3542
1,567,503,360
+0.00(+0.00%)
Mar 08, 2009
3531
3565
3461
3542
1,567,503,360
+11.70(+0.33%)
Mar 07, 2009
3530
3590
3492
3531
1,594,393,984
+0.80(+0.02%)
Mar 06, 2009
3646
3646
3526
3530
1,517,533,952
-116.00(-3.18%)
Mar 05, 2009
3512
3650
3512
3646
1,282,906,496
+133.80(+3.81%)
Mar 04, 2009
3626
3677
3497
3512
1,550,463,488
-113.70(-3.14%)
Mar 03, 2009
3830
3830
3626
3626
1,489,096,576
+0.00(+0.00%)
Mar 02, 2009
3830
3830
3626
3626
1,489,096,576
-204.30(-5.33%)
Feb 28, 2009
3916
3916
3761
3830
1,662,560,896
-85.50(-2.18%)
Feb 27, 2009
3849
3948
3849
3916
2,078,195,968
+66.60(+1.73%)
Feb 26, 2009
3816
3884
3804
3849
1,190,213,632
+32.60(+0.85%)
Feb 25, 2009
3851
3852
3772
3816
1,082,778,240
-34.30(-0.89%)
Feb 24, 2009
3889
3960
3845
3851
985,111,808
+0.00(+0.00%)
Feb 23, 2009
3889
3960
3845
3851
985,111,808
-38.40(-0.99%)
Feb 21, 2009
4018
4018
3878
3889
1,300,936,064
-129.30(-3.22%)
Feb 20, 2009
4007
4045
3984
4018
1,173,914,624
+11.60(+0.29%)
Feb 19, 2009
4034
4056
3938
4007
1,275,963,392
-27.30(-0.68%)
Feb 18, 2009
4135
4135
3995
4034
1,226,667,264
-100.70(-2.44%)
Feb 17, 2009
4190
4190
4127
4135
765,927,296
+0.00(+0.00%)
Feb 16, 2009
4190
4190
4127
4135
765,927,296
-54.80(-1.31%)
Feb 14, 2009
4202
4292
4168
4190
1,461,771,776
-12.60(-0.30%)
Feb 13, 2009
4234
4234
4135
4202
1,326,826,752
-32.10(-0.76%)
Feb 12, 2009
4213
4244
4182
4234
977,770,496
+21.20(+0.50%)
Feb 11, 2009
4308
4310
4210
4213
1,113,424,768
-94.50(-2.19%)
Feb 10, 2009
4292
4334
4244
4308
1,158,075,136
+0.00(+0.00%)
Feb 09, 2009
4292
4334
4244
4308
1,158,075,136
+15.70(+0.37%)
Feb 07, 2009
4229
4331
4226
4292
1,412,522,880
+63.00(+1.49%)
Feb 06, 2009
4229
4235
4134
4229
1,216,188,672
+0.30(+0.01%)
Feb 05, 2009
4164
4263
4160
4229
1,196,793,984
+64.10(+1.54%)
Feb 04, 2009
4078
4173
4043
4164
1,085,343,360
+86.70(+2.13%)
Feb 03, 2009
4150
4150
4037
4078
929,235,776
+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
.