(IX: FTSE)
6,837.92   +18.63 (+0.27%)
Daily Price  /  Updated: 1:54 AM EDT, Sep 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2011 6001 6022 5964 5994 0 -7.19(-0.12%)
Feb 27, 2011 5920 6012 5920 6001 0 +0.00(+0.00%)
Feb 26, 2011 5920 6012 5920 6001 0 +0.00(+0.00%)
Feb 25, 2011 5920 6012 5920 6001 0 +81.22(+1.37%)
Feb 24, 2011 5924 5937 5861 5920 0 -3.55(-0.06%)
Feb 23, 2011 5997 5997 5916 5924 0 -73.23(-1.22%)
Feb 22, 2011 6015 6029 5927 5997 0 -18.04(-0.30%)
Feb 21, 2011 6083 6106 6013 6015 0 -68.20(-1.12%)
Feb 20, 2011 6087 6097 6049 6083 0 +0.00(+0.00%)
Feb 19, 2011 6087 6097 6049 6083 0 +0.01(+0.00%)
Feb 18, 2011 6087 6097 6049 6083 0 -4.39(-0.07%)
Feb 17, 2011 6085 6101 6067 6087 0 +2.11(+0.03%)
Feb 16, 2011 6037 6096 6034 6085 0 +48.19(+0.80%)
Feb 15, 2011 6060 6072 6024 6037 0 -23.01(-0.38%)
Feb 14, 2011 6063 6091 6042 6060 0 -2.81(-0.05%)
Feb 13, 2011 6020 6071 5973 6063 0 +0.00(+0.00%)
Feb 12, 2011 6020 6068 5973 6063 0 +0.00(+0.00%)
Feb 11, 2011 6020 6071 5973 6063 0 +42.89(+0.71%)
Feb 10, 2011 6052 6052 5986 6020 0 -32.28(-0.53%)
Feb 09, 2011 6091 6091 6050 6052 0 -39.04(-0.64%)
Feb 08, 2011 6051 6091 6033 6091 0 +40.30(+0.67%)
Feb 07, 2011 5997 6054 5997 6051 0 +53.65(+0.89%)
Feb 06, 2011 5983 6023 5983 5997 0 +0.00(+0.00%)
Feb 05, 2011 5983 6023 5983 5997 0 +0.00(+0.00%)
Feb 04, 2011 5983 6023 5983 5997 0 +14.04(+0.23%)
Feb 03, 2011 6000 6000 5952 5983 0 -16.73(-0.28%)
Feb 02, 2011 5958 6020 5958 6000 0 +42.25(+0.71%)
Feb 01, 2011 5863 5964 5863 5958 0 +94.88(+1.62%)
Jan 31, 2011 5881 5882 5815 5863 0 -18.43(-0.31%)
Jan 30, 2011 5965 5966 5878 5881 0 +0.00(+0.00%)
Jan 29, 2011 5965 5966 5878 5881 0 +0.00(+0.00%)
Jan 28, 2011 5965 5966 5878 5881 0 -83.71(-1.40%)
Jan 27, 2011 5969 5997 5951 5965 0 -4.13(-0.07%)
Jan 26, 2011 5918 6003 5918 5969 0 +51.50(+0.87%)
Jan 25, 2011 5944 5965 5904 5918 0 -26.14(-0.44%)
Jan 24, 2011 5896 5961 5888 5944 0 +47.60(+0.81%)
Jan 23, 2011 5868 5939 5868 5896 0 +0.00(+0.00%)
Jan 22, 2011 5868 5939 5868 5896 0 +0.00(+0.00%)
Jan 21, 2011 5868 5939 5868 5896 0 +28.34(+0.48%)
Jan 20, 2011 5977 5978 5867 5868 0 -108.79(-1.82%)
Jan 19, 2011 6056 6077 5975 5977 0 -79.73(-1.32%)
Jan 18, 2011 5986 6066 5985 6056 0 +70.73(+1.18%)
Jan 17, 2011 6002 6013 5976 5986 0 -16.37(-0.27%)
Jan 16, 2011 6024 6032 5948 6002 0 +0.00(+0.00%)
Jan 15, 2011 6024 6032 5948 6002 0 +0.00(+0.00%)
Jan 14, 2011 6024 6032 5948 6002 0 -21.81(-0.36%)
Jan 13, 2011 6051 6055 6006 6024 0 -26.84(-0.44%)
Jan 12, 2011 6014 6051 6014 6051 0 +36.69(+0.61%)
Jan 11, 2011 5956 6036 5956 6014 0 +57.73(+0.97%)
Jan 10, 2011 5984 5984 5940 5956 0 -28.03(-0.47%)
Jan 09, 2011 6020 6024 5973 5984 0 +0.03(+0.00%)
Jan 08, 2011 6020 6024 5973 5984 0 -0.03(-0.00%)
Jan 07, 2011 6020 6024 5973 5984 0 -35.18(-0.58%)
Jan 06, 2011 6044 6090 6005 6020 0 -24.35(-0.40%)
Jan 05, 2011 6014 6044 5964 6044 0 +29.99(+0.50%)
Jan 04, 2011 5900 6049 5900 6014 0 +113.93(+1.93%)
Jan 03, 2011 5971 5986 5900 5900 0 +0.04(+0.00%)
Jan 01, 2011 5971 5986 5900 5900 0 -0.04(-0.00%)
Dec 31, 2010 5971 5986 5900 5900 0 -71.07(-1.19%)
Dec 30, 2010 5996 6010 5970 5971 0 -25.35(-0.42%)
Dec 29, 2010 6009 6021 5977 5996 0 -12.56(-0.21%)
Dec 28, 2010 5996 6009 5978 6009 0 +0.00(+0.00%)
Dec 27, 2010 5996 6009 5978 6009 0 +0.00(+0.00%)
Dec 26, 2010 5996 6009 5978 6009 0 +0.00(+0.00%)
Dec 25, 2010 5996 6009 5978 6009 0 +0.00(+0.00%)
Dec 24, 2010 5996 6009 5978 6009 0 +12.85(+0.21%)
Dec 23, 2010 5983 6001 5982 5996 0 +12.58(+0.21%)
Dec 22, 2010 5952 5992 5936 5983 0 +31.69(+0.53%)
Dec 21, 2010 5892 5954 5891 5952 0 +60.19(+1.02%)
Dec 20, 2010 5872 5914 5866 5892 0 +19.86(+0.34%)
Dec 18, 2010 5881 5903 5857 5872 0 +0.00(+0.00%)
Dec 17, 2010 5881 5903 5857 5872 0 -9.37(-0.16%)
Dec 16, 2010 5882 5907 5863 5881 0 -1.06(-0.02%)
Dec 15, 2010 5891 5898 5858 5882 0 -9.03(-0.15%)
Dec 14, 2010 5861 5891 5847 5891 0 +78.26(+1.35%)
Dec 11, 2010 5808 5828 5795 5813 0 +0.00(+0.00%)
Dec 10, 2010 5808 5828 5795 5813 0 +4.99(+0.09%)
Dec 09, 2010 5795 5838 5795 5808 0 +13.43(+0.23%)
Dec 08, 2010 5808 5827 5774 5795 0 -13.92(-0.24%)
Dec 07, 2010 5770 5850 5770 5808 0 +38.17(+0.66%)
Dec 06, 2010 5745 5786 5728 5770 0 +24.98(+0.43%)
Dec 04, 2010 5768 5784 5720 5745 0 -0.02(-0.00%)
Dec 03, 2010 5768 5784 5720 5745 0 -22.24(-0.39%)
Dec 02, 2010 5642 5771 5642 5768 0 +125.06(+2.22%)
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