(IX: FTSE)
6,646.60   -2.79 (-0.04%)
Daily Price  /  Updated: 1:54 AM EDT, Sep 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2011 5337 5539 5275 5505 0 +168.42(+3.16%)
Nov 29, 2011 5313 5344 5272 5337 0 +24.24(+0.46%)
Nov 28, 2011 5165 5328 5165 5313 0 +148.16(+2.87%)
Nov 27, 2011 5128 5200 5075 5165 0 +0.00(+0.00%)
Nov 26, 2011 5128 5200 5075 5165 0 -0.05(-0.00%)
Nov 25, 2011 5128 5200 5075 5165 0 +37.08(+0.72%)
Nov 24, 2011 5140 5184 5099 5128 0 -12.21(-0.24%)
Nov 23, 2011 5207 5207 5140 5140 0 -67.04(-1.29%)
Nov 22, 2011 5223 5282 5207 5207 0 -15.78(-0.30%)
Nov 21, 2011 5363 5363 5222 5223 0 -140.30(-2.62%)
Nov 20, 2011 5423 5423 5348 5363 0 +0.00(+0.00%)
Nov 19, 2011 5423 5423 5348 5363 0 -0.04(-0.00%)
Nov 18, 2011 5423 5423 5348 5363 0 -60.20(-1.11%)
Nov 17, 2011 5509 5509 5366 5423 0 -85.88(-1.56%)
Nov 16, 2011 5517 5563 5450 5509 0 -8.42(-0.15%)
Nov 15, 2011 5519 5551 5429 5517 0 -1.60(-0.03%)
Nov 14, 2011 5545 5575 5489 5519 0 -26.36(-0.48%)
Nov 13, 2011 5445 5549 5440 5545 0 +0.00(+0.00%)
Nov 12, 2011 5445 5549 5440 5545 0 +0.02(+0.00%)
Nov 11, 2011 5445 5549 5440 5545 0 +100.56(+1.85%)
Nov 10, 2011 5460 5497 5360 5445 0 -15.56(-0.28%)
Nov 09, 2011 5567 5616 5426 5460 0 -106.96(-1.92%)
Nov 08, 2011 5511 5616 5510 5567 0 +56.52(+1.03%)
Nov 07, 2011 5527 5558 5432 5511 0 -16.38(-0.30%)
Nov 06, 2011 5546 5600 5495 5527 0 +0.04(+0.00%)
Nov 04, 2011 5546 5599 5495 5527 0 -18.48(-0.33%)
Nov 03, 2011 5484 5565 5403 5546 0 +61.54(+1.12%)
Nov 02, 2011 5422 5493 5383 5484 0 +62.53(+1.15%)
Nov 01, 2011 5544 5544 5338 5422 0 -122.65(-2.21%)
Oct 31, 2011 5702 5702 5544 5544 0 -157.98(-2.77%)
Oct 30, 2011 5714 5747 5685 5702 0 +0.00(+0.00%)
Oct 29, 2011 5714 5747 5685 5702 0 -0.04(-0.00%)
Oct 28, 2011 5714 5747 5685 5702 0 -11.58(-0.20%)
Oct 27, 2011 5553 5747 5553 5714 0 +160.58(+2.89%)
Oct 26, 2011 5526 5577 5499 5553 0 +27.70(+0.50%)
Oct 25, 2011 5548 5574 5466 5526 0 -22.52(-0.41%)
Oct 24, 2011 5489 5553 5487 5548 0 +59.46(+1.08%)
Oct 23, 2011 5385 5500 5385 5489 0 +0.00(+0.00%)
Oct 22, 2011 5385 5500 5385 5489 0 -0.05(-0.00%)
Oct 21, 2011 5385 5501 5385 5489 0 +103.97(+1.93%)
Oct 20, 2011 5450 5450 5363 5385 0 -65.81(-1.21%)
Oct 19, 2011 5410 5484 5410 5450 0 +40.14(+0.74%)
Oct 18, 2011 5437 5437 5349 5410 0 -26.35(-0.48%)
Oct 17, 2011 5466 5544 5405 5437 0 -29.70(-0.54%)
Oct 16, 2011 5403 5501 5396 5466 0 +0.00(+0.00%)
Oct 15, 2011 5403 5501 5396 5466 0 +0.04(+0.00%)
Oct 14, 2011 5403 5501 5396 5466 0 +62.98(+1.17%)
Oct 13, 2011 5442 5456 5368 5403 0 -38.42(-0.71%)
Oct 12, 2011 5396 5458 5348 5442 0 +46.10(+0.85%)
Oct 11, 2011 5399 5399 5330 5396 0 -3.30(-0.06%)
Oct 10, 2011 5303 5413 5303 5399 0 +95.60(+1.80%)
Oct 09, 2011 5291 5371 5261 5303 0 +0.00(+0.00%)
Oct 08, 2011 5291 5371 5261 5303 0 +0.00(+0.00%)
Oct 07, 2011 5291 5371 5261 5303 0 +12.14(+0.23%)
Oct 06, 2011 5102 5291 5102 5291 0 +189.09(+3.71%)
Oct 05, 2011 4944 5121 4944 5102 0 +157.73(+3.19%)
Oct 04, 2011 5076 5076 4869 4944 0 -131.06(-2.58%)
Oct 03, 2011 5128 5128 4983 5076 0 -53.00(-1.03%)
Oct 01, 2011 5197 5197 5069 5128 0 +0.02(+0.00%)
Sep 30, 2011 5197 5197 5069 5128 0 -68.36(-1.32%)
Sep 29, 2011 5218 5250 5161 5197 0 -20.79(-0.40%)
Sep 28, 2011 5294 5314 5191 5218 0 -76.42(-1.44%)
Sep 27, 2011 5089 5294 5089 5294 0 +204.68(+4.02%)
Sep 26, 2011 5067 5149 4974 5089 0 +22.57(+0.45%)
Sep 25, 2011 5042 5105 4928 5067 0 +0.00(+0.00%)
Sep 24, 2011 5042 5105 4928 5067 0 -0.01(-0.00%)
Sep 23, 2011 5042 5105 4928 5067 0 +25.20(+0.50%)
Sep 22, 2011 5288 5288 5014 5042 0 -246.80(-4.67%)
Sep 21, 2011 5364 5366 5269 5288 0 -75.30(-1.40%)
Sep 20, 2011 5260 5377 5219 5364 0 +104.15(+1.98%)
Sep 19, 2011 5368 5368 5232 5260 0 -108.84(-2.03%)
Sep 18, 2011 5338 5406 5338 5368 0 +0.00(+0.00%)
Sep 17, 2011 5338 5406 5338 5368 0 -0.01(-0.00%)
Sep 16, 2011 5338 5406 5338 5368 0 +30.87(+0.58%)
Sep 15, 2011 5227 5367 5227 5338 0 +110.52(+2.11%)
Sep 14, 2011 5174 5270 5146 5227 0 +52.77(+1.02%)
Sep 13, 2011 5130 5203 5070 5174 0 +44.63(+0.87%)
Sep 12, 2011 5215 5215 5059 5130 0 -84.98(-1.63%)
Sep 11, 2011 5340 5352 5202 5215 0 +0.00(+0.00%)
Sep 10, 2011 5340 5352 5202 5215 0 -0.05(-0.00%)
Sep 09, 2011 5340 5352 5202 5215 0 -125.73(-2.35%)
Sep 08, 2011 5319 5370 5270 5340 0 +21.79(+0.41%)
Sep 07, 2011 5157 5322 5157 5319 0 +161.75(+3.14%)
Sep 06, 2011 5103 5190 5087 5157 0 +54.26(+1.06%)
Sep 05, 2011 5292 5292 5098 5103 0 -189.42(-3.58%)
Sep 04, 2011 5419 5419 5258 5292 0 +0.00(+0.00%)
Sep 03, 2011 5419 5419 5258 5292 0 -0.03(-0.00%)
Sep 02, 2011 5419 5419 5258 5292 0 -126.62(-2.34%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here