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
)
8,229.99
-98.73 (-1.19%)
Daily Price
Updated: 4:45 PM EDT, Sep 22, 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 (%)
Mar 31, 2003
3708
3708
3581
3613
1,399,643,008
-95.20(-2.57%)
Mar 29, 2003
3729
3753
3696
3708
1,289,804,032
-20.60(-0.55%)
Mar 28, 2003
3793
3793
3712
3729
1,581,657,984
-64.00(-1.69%)
Mar 27, 2003
3762
3810
3735
3793
1,609,739,008
+31.10(+0.83%)
Mar 26, 2003
3743
3783
3660
3762
1,799,558,016
+18.70(+0.50%)
Mar 25, 2003
3861
3861
3734
3743
1,199,204,992
+0.00(+0.00%)
Mar 24, 2003
3861
3861
3734
3743
1,199,204,992
-117.80(-3.05%)
Mar 22, 2003
3766
3882
3766
3861
1,719,233,024
+95.40(+2.53%)
Mar 21, 2003
3765
3791
3716
3766
1,724,374,016
+0.30(+0.01%)
Mar 20, 2003
3747
3828
3716
3765
2,562,979,072
+18.10(+0.48%)
Mar 19, 2003
3722
3811
3714
3747
2,631,886,080
+25.00(+0.67%)
Mar 18, 2003
3602
3774
3525
3722
1,479,570,048
+0.00(+0.00%)
Mar 17, 2003
3602
3774
3525
3722
1,479,570,048
+120.50(+3.35%)
Mar 15, 2003
3487
3613
3487
3602
2,346,881,024
+114.90(+3.30%)
Mar 14, 2003
3287
3489
3287
3487
2,144,601,984
+199.90(+6.08%)
Mar 13, 2003
3453
3466
3278
3287
2,141,170,048
-165.70(-4.80%)
Mar 12, 2003
3436
3468
3400
3453
1,890,916,992
+16.60(+0.48%)
Mar 11, 2003
3492
3502
3434
3436
1,444,877,056
+0.00(+0.00%)
Mar 10, 2003
3492
3502
3434
3436
1,444,877,056
-55.50(-1.59%)
Mar 08, 2003
3555
3555
3467
3492
1,671,431,040
-63.80(-1.79%)
Mar 07, 2003
3564
3590
3526
3555
1,478,760,960
-8.10(-0.23%)
Mar 06, 2003
3625
3625
3559
3564
2,026,179,968
-61.80(-1.70%)
Mar 05, 2003
3685
3685
3613
3625
1,692,176,000
-59.40(-1.61%)
Mar 04, 2003
3656
3715
3641
3685
1,383,021,952
+0.00(+0.00%)
Mar 03, 2003
3656
3715
3641
3685
1,383,021,952
+29.10(+0.80%)
Mar 01, 2003
3570
3656
3554
3656
1,792,365,056
+85.70(+2.40%)
Feb 28, 2003
3593
3627
3535
3570
2,153,783,040
-23.40(-0.65%)
Feb 27, 2003
3622
3652
3559
3593
1,755,561,984
-28.20(-0.78%)
Feb 26, 2003
3702
3702
3592
3622
1,883,065,984
-80.30(-2.17%)
Feb 25, 2003
3727
3746
3700
3702
1,221,485,056
+0.00(+0.00%)
Feb 24, 2003
3727
3746
3700
3702
1,221,485,056
-25.30(-0.68%)
Feb 22, 2003
3687
3727
3660
3727
1,382,086,016
+39.80(+1.08%)
Feb 21, 2003
3658
3725
3656
3687
1,700,740,992
+29.00(+0.79%)
Feb 20, 2003
3730
3738
3658
3658
1,689,451,008
-71.20(-1.91%)
Feb 19, 2003
3692
3747
3670
3730
1,594,781,952
+37.10(+1.00%)
Feb 18, 2003
3612
3692
3612
3692
1,185,132,032
+0.00(+0.00%)
Feb 17, 2003
3612
3692
3612
3692
1,185,132,032
+80.50(+2.23%)
Feb 15, 2003
3611
3684
3602
3612
2,022,443,008
+1.10(+0.03%)
Feb 14, 2003
3616
3641
3569
3611
1,859,634,944
-5.30(-0.15%)
Feb 13, 2003
3669
3669
3613
3616
1,487,495,936
-53.10(-1.45%)
Feb 12, 2003
3579
3675
3579
3669
1,561,575,040
+90.10(+2.52%)
Feb 11, 2003
3599
3626
3568
3579
1,312,851,968
+0.00(+0.00%)
Feb 10, 2003
3599
3626
3568
3579
1,312,851,968
-20.10(-0.56%)
Feb 08, 2003
3597
3639
3568
3599
1,534,146,944
+2.20(+0.06%)
Feb 07, 2003
3679
3690
3564
3597
1,839,687,936
-81.70(-2.22%)
Feb 06, 2003
3590
3679
3569
3679
1,616,247,040
+88.60(+2.47%)
Feb 05, 2003
3689
3689
3590
3590
1,731,698,048
-99.30(-2.69%)
Feb 04, 2003
3567
3699
3567
3689
1,772,630,016
+0.00(+0.00%)
Feb 03, 2003
3567
3699
3567
3689
1,772,630,016
+122.00(+3.42%)
Feb 01, 2003
3579
3580
3511
3567
1,776,376,064
-11.30(-0.32%)
Jan 31, 2003
3484
3580
3484
3579
2,170,263,040
+94.90(+2.72%)
Jan 30, 2003
3490
3494
3392
3484
2,604,080,896
-6.20(-0.18%)
Jan 29, 2003
3481
3538
3464
3490
2,396,112,896
+9.20(+0.26%)
Jan 28, 2003
3604
3604
3460
3481
2,324,957,952
+0.00(+0.00%)
Jan 27, 2003
3604
3604
3460
3481
2,324,957,952
-122.90(-3.41%)
Jan 25, 2003
3622
3665
3584
3604
2,154,926,080
-18.50(-0.51%)
Jan 24, 2003
3678
3722
3622
3622
2,089,406,976
-55.80(-1.52%)
Jan 23, 2003
3737
3753
3658
3678
2,142,957,056
-58.70(-1.57%)
Jan 22, 2003
3779
3815
3737
3737
1,527,282,048
-41.90(-1.11%)
Jan 21, 2003
3821
3853
3774
3779
1,494,781,952
+0.00(+0.00%)
Jan 20, 2003
3821
3853
3774
3779
1,494,781,952
-42.00(-1.10%)
Jan 18, 2003
3882
3882
3821
3821
1,856,027,008
-61.20(-1.58%)
Jan 17, 2003
3888
3901
3863
3882
1,515,970,048
-6.00(-0.15%)
Jan 16, 2003
3946
3963
3880
3888
1,667,456,000
-57.80(-1.46%)
Jan 15, 2003
3948
3984
3924
3946
1,648,611,968
-2.70(-0.07%)
Jan 14, 2003
3974
4020
3922
3948
1,611,201,024
+0.00(+0.00%)
Jan 13, 2003
3974
4020
3922
3948
1,611,201,024
-25.80(-0.65%)
Jan 11, 2003
3934
3997
3926
3974
1,878,344,960
+40.10(+1.02%)
Jan 10, 2003
3925
3942
3866
3934
1,951,196,032
+9.20(+0.23%)
Jan 09, 2003
3957
3957
3907
3925
1,634,166,016
-32.60(-0.82%)
Jan 08, 2003
4001
4015
3925
3957
1,285,890,048
-44.00(-1.10%)
Jan 07, 2003
4005
4026
3931
4001
1,123,293,952
+0.00(+0.00%)
Jan 06, 2003
4005
4026
3931
4001
1,123,293,952
-3.60(-0.09%)
Jan 04, 2003
4010
4028
3991
4005
802,180,992
-4.50(-0.11%)
Jan 03, 2003
3940
4010
3916
4010
824,017,984
+69.10(+1.75%)
Jan 02, 2003
3940
3940
3940
3940
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
.