(IX: FTSE)
6,837.92   +18.63 (+0.27%)
Daily Price  /  Updated: 5:54 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2012 5870 5904 5860 5867 0 -3.48(-0.06%)
Nov 29, 2012 5803 5884 5803 5870 0 +67.02(+1.15%)
Nov 28, 2012 5800 5808 5755 5803 0 +3.57(+0.06%)
Nov 27, 2012 5787 5823 5787 5800 0 +12.99(+0.22%)
Nov 26, 2012 5819 5819 5774 5787 0 -32.42(-0.56%)
Nov 25, 2012 5791 5831 5781 5819 0 +0.00(+0.00%)
Nov 24, 2012 5791 5831 5781 5819 0 +0.00(+0.00%)
Nov 23, 2012 5791 5831 5781 5819 0 +28.11(+0.49%)
Nov 22, 2012 5752 5796 5752 5791 0 +39.00(+0.68%)
Nov 21, 2012 5748 5760 5728 5752 0 +3.93(+0.07%)
Nov 20, 2012 5738 5752 5707 5748 0 +10.44(+0.18%)
Nov 19, 2012 5606 5740 5606 5738 0 +132.07(+2.36%)
Nov 18, 2012 5678 5683 5606 5606 0 +0.00(+0.00%)
Nov 17, 2012 5678 5683 5606 5606 0 +0.00(+0.00%)
Nov 16, 2012 5678 5683 5606 5606 0 -72.16(-1.27%)
Nov 15, 2012 5722 5722 5674 5678 0 -44.26(-0.77%)
Nov 14, 2012 5786 5786 5720 5722 0 -64.24(-1.11%)
Nov 13, 2012 5767 5786 5711 5786 0 +18.98(+0.33%)
Nov 12, 2012 5770 5795 5762 5767 0 -2.41(-0.04%)
Nov 11, 2012 5776 5786 5715 5770 0 +0.00(+0.00%)
Nov 10, 2012 5776 5786 5715 5770 0 +0.00(+0.00%)
Nov 09, 2012 5776 5786 5715 5770 0 -6.37(-0.11%)
Nov 08, 2012 5792 5824 5771 5776 0 -15.58(-0.27%)
Nov 07, 2012 5885 5922 5789 5792 0 -93.27(-1.58%)
Nov 06, 2012 5839 5885 5839 5885 0 +45.84(+0.79%)
Nov 05, 2012 5869 5869 5826 5839 0 -29.49(-0.50%)
Nov 03, 2012 5862 5890 5844 5869 0 +0.00(+0.00%)
Nov 02, 2012 5862 5890 5844 5869 0 +6.63(+0.11%)
Nov 01, 2012 5783 5867 5778 5862 0 +79.22(+1.37%)
Oct 31, 2012 5850 5867 5783 5783 0 -67.20(-1.15%)
Oct 30, 2012 5795 5852 5795 5850 0 +54.80(+0.95%)
Oct 29, 2012 5807 5813 5764 5795 0 -11.61(-0.20%)
Oct 27, 2012 5805 5818 5753 5807 0 +0.00(+0.00%)
Oct 26, 2012 5805 5818 5753 5807 0 +1.66(+0.03%)
Oct 25, 2012 5805 5841 5802 5805 0 +0.27(+0.00%)
Oct 24, 2012 5798 5823 5777 5805 0 +6.87(+0.12%)
Oct 23, 2012 5883 5893 5789 5798 0 -98.24(-1.67%)
Oct 20, 2012 5917 5920 5892 5896 0 +0.00(+0.00%)
Oct 19, 2012 5917 5920 5892 5896 0 -20.90(-0.35%)
Oct 18, 2012 5911 5928 5896 5917 0 +6.14(+0.10%)
Oct 17, 2012 5871 5916 5869 5911 0 +40.37(+0.69%)
Oct 16, 2012 5806 5878 5806 5871 0 +64.93(+1.12%)
Oct 15, 2012 5793 5828 5786 5806 0 +12.29(+0.21%)
Oct 14, 2012 5830 5830 5793 5793 0 +0.00(+0.00%)
Oct 13, 2012 5830 5830 5793 5793 0 +0.00(+0.00%)
Oct 12, 2012 5830 5830 5793 5793 0 -36.43(-0.62%)
Oct 11, 2012 5777 5846 5767 5830 0 +53.04(+0.92%)
Oct 10, 2012 5810 5811 5777 5777 0 -33.54(-0.58%)
Oct 09, 2012 5842 5856 5795 5810 0 -31.49(-0.54%)
Oct 08, 2012 5871 5871 5819 5842 0 -29.28(-0.50%)
Oct 06, 2012 5828 5886 5828 5871 0 +0.00(+0.00%)
Oct 05, 2012 5828 5886 5828 5871 0 +43.24(+0.74%)
Oct 04, 2012 5826 5854 5803 5828 0 +1.97(+0.03%)
Oct 03, 2012 5809 5832 5785 5826 0 +16.36(+0.28%)
Oct 02, 2012 5820 5840 5781 5809 0 -11.00(-0.19%)
Oct 01, 2012 5742 5844 5739 5820 0 +78.38(+1.37%)
Sep 30, 2012 5779 5808 5741 5742 0 +0.00(+0.00%)
Sep 29, 2012 5779 5808 5741 5742 0 +0.00(+0.00%)
Sep 28, 2012 5779 5808 5741 5742 0 -37.35(-0.65%)
Sep 27, 2012 5768 5804 5763 5779 0 +11.33(+0.20%)
Sep 26, 2012 5860 5860 5751 5768 0 -91.62(-1.56%)
Sep 25, 2012 5839 5869 5828 5860 0 +20.87(+0.36%)
Sep 24, 2012 5853 5853 5806 5839 0 -13.78(-0.24%)
Sep 23, 2012 5855 5888 5839 5853 0 +0.00(+0.00%)
Sep 22, 2012 5855 5888 5839 5853 0 +0.00(+0.00%)
Sep 21, 2012 5855 5888 5839 5853 0 -2.02(-0.03%)
Sep 20, 2012 5888 5888 5824 5855 0 -33.84(-0.57%)
Sep 19, 2012 5868 5894 5861 5888 0 +20.32(+0.35%)
Sep 18, 2012 5894 5894 5838 5868 0 -25.36(-0.43%)
Sep 17, 2012 5916 5916 5883 5894 0 -22.03(-0.37%)
Sep 16, 2012 5820 5933 5820 5916 0 +0.00(+0.00%)
Sep 15, 2012 5820 5933 5820 5916 0 +0.00(+0.00%)
Sep 14, 2012 5820 5933 5820 5916 0 +95.63(+1.64%)
Sep 13, 2012 5782 5827 5770 5820 0 +37.84(+0.65%)
Sep 12, 2012 5792 5821 5758 5782 0 -10.11(-0.17%)
Sep 11, 2012 5793 5797 5764 5792 0 -1.01(-0.02%)
Sep 10, 2012 5795 5807 5777 5793 0 -1.60(-0.03%)
Sep 08, 2012 5777 5808 5773 5795 0 +0.00(+0.00%)
Sep 07, 2012 5777 5808 5773 5795 0 +17.46(+0.30%)
Sep 06, 2012 5658 5786 5658 5777 0 +119.48(+2.11%)
Sep 05, 2012 5672 5676 5635 5658 0 -14.15(-0.25%)
Sep 04, 2012 5758 5758 5658 5672 0 -86.40(-1.50%)
Sep 03, 2012 5711 5758 5701 5758 0 +46.93(+0.82%)
Sep 02, 2012 5719 5764 5708 5711 0 +0.00(+0.00%)
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