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 21, 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, 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%)
Mar 01, 2010
5354
5421
5354
5406
1,423,330,560
+51.38(+0.96%)
Feb 28, 2010
5278
5368
5278
5355
0
+0.02(+0.00%)
Feb 27, 2010
5278
5368
5278
5354
1,700,847,616
+76.30(+1.45%)
Feb 26, 2010
5343
5370
5260
5278
1,951,587,200
-64.70(-1.21%)
Feb 25, 2010
5315
5358
5298
5343
953,221,184
+27.80(+0.52%)
Feb 24, 2010
5352
5396
5302
5315
1,063,966,528
-37.00(-0.69%)
Feb 23, 2010
5358
5387
5348
5352
961,342,400
+0.00(+0.00%)
Feb 22, 2010
5358
5387
5348
5352
961,342,400
-6.07(-0.11%)
Feb 21, 2010
5325
5366
5281
5358
0
-0.03(-0.00%)
Feb 20, 2010
5325
5366
5281
5358
1,469,031,040
+33.10(+0.62%)
Feb 19, 2010
5277
5326
5262
5325
966,085,184
+48.50(+0.92%)
Feb 18, 2010
5244
5304
5244
5277
1,205,017,984
+32.50(+0.62%)
Feb 17, 2010
5168
5248
5168
5244
1,098,281,984
+76.60(+1.48%)
Feb 16, 2010
5142
5194
5142
5168
591,532,800
+0.00(+0.00%)
Feb 15, 2010
5142
5194
5142
5168
591,532,800
+25.00(+0.49%)
Feb 13, 2010
5162
5208
5117
5142
1,285,903,360
-19.00(-0.37%)
Feb 12, 2010
5132
5202
5114
5162
1,565,807,232
+29.50(+0.57%)
Feb 11, 2010
5112
5181
5105
5132
1,191,910,016
+20.20(+0.40%)
Feb 10, 2010
5092
5133
5085
5112
1,284,674,048
+19.50(+0.38%)
Feb 09, 2010
5061
5118
5033
5092
1,326,821,120
+0.00(+0.00%)
Feb 08, 2010
5061
5118
5033
5092
1,326,821,120
+31.40(+0.62%)
Feb 06, 2010
5139
5139
5034
5061
1,930,759,936
-78.40(-1.53%)
Feb 05, 2010
5253
5262
5124
5139
1,725,801,600
-113.90(-2.17%)
Feb 04, 2010
5283
5305
5238
5253
1,140,388,096
-30.10(-0.57%)
Feb 03, 2010
5247
5289
5208
5283
1,105,691,008
+35.90(+0.68%)
Feb 02, 2010
5188
5250
5164
5247
934,766,080
+0.00(+0.00%)
Feb 01, 2010
5188
5250
5164
5247
934,766,080
+58.90(+1.14%)
Jan 30, 2010
5146
5230
5146
5188
1,281,845,760
+42.80(+0.83%)
Jan 29, 2010
5218
5280
5146
5146
1,294,378,368
-71.80(-1.38%)
Jan 28, 2010
5277
5277
5193
5218
1,271,716,864
-59.40(-1.13%)
Jan 27, 2010
5260
5277
5216
5277
1,015,919,808
+16.60(+0.32%)
Jan 26, 2010
5303
5331
5253
5260
1,024,448,768
+0.00(+0.00%)
Jan 25, 2010
5303
5331
5253
5260
1,024,448,768
-42.69(-0.81%)
Jan 24, 2010
5335
5346
5253
5303
0
-0.01(-0.00%)
Jan 23, 2010
5335
5346
5253
5303
1,645,842,432
-32.10(-0.60%)
Jan 22, 2010
5421
5468
5332
5335
1,345,500,544
-85.70(-1.58%)
Jan 21, 2010
5513
5513
5404
5421
1,199,200,896
-92.30(-1.67%)
Jan 20, 2010
5494
5532
5431
5513
1,107,801,600
+18.70(+0.34%)
Jan 19, 2010
5455
5504
5454
5494
776,795,200
+0.00(+0.00%)
Jan 18, 2010
5455
5504
5454
5494
776,795,200
+39.03(+0.72%)
Jan 17, 2010
5498
5527
5450
5455
0
-0.03(-0.00%)
Jan 16, 2010
5498
5527
5450
5455
1,743,437,824
-42.80(-0.78%)
Jan 15, 2010
5474
5522
5474
5498
928,036,096
+24.70(+0.45%)
Jan 14, 2010
5499
5510
5451
5474
849,923,008
-25.20(-0.46%)
Jan 13, 2010
5538
5550
5460
5499
957,401,728
-39.40(-0.71%)
Jan 12, 2010
5534
5600
5528
5538
901,194,880
+0.00(+0.00%)
Jan 11, 2010
5534
5600
5528
5538
901,194,880
+3.86(+0.07%)
Jan 10, 2010
5527
5549
5495
5534
0
+0.04(+0.00%)
Jan 09, 2010
5527
5549
5495
5534
1,006,420,608
+7.50(+0.14%)
Jan 08, 2010
5530
5552
5500
5527
1,162,933,760
-3.30(-0.06%)
Jan 07, 2010
5522
5536
5498
5530
998,295,296
+7.50(+0.14%)
Jan 06, 2010
5500
5536
5481
5522
1,149,301,248
+22.20(+0.40%)
Jan 05, 2010
5413
5500
5411
5500
750,942,016
+0.00(+0.00%)
Jan 04, 2010
5413
5500
5411
5500
750,942,016
+87.42(+1.62%)
Jan 03, 2010
5398
5432
5390
5413
0
-0.02(-0.00%)
Jan 02, 2010
5413
5413
5413
5413
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
.