(IX: FTSE)
6,819.75   +13.95 (+0.20%)
Daily Price  /  Updated: 11:54 AM EDT, Aug 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 30, 2001 5588 5665 5574 5634 0 +45.30(+0.81%)
Mar 29, 2001 5614 5614 5520 5588 0 -25.60(-0.46%)
Mar 28, 2001 5728 5728 5592 5614 0 -114.10(-1.99%)
Mar 27, 2001 5577 5728 5546 5728 0 +151.50(+2.72%)
Mar 26, 2001 5402 5581 5402 5577 0 +174.30(+3.23%)
Mar 23, 2001 5315 5438 5315 5402 0 +87.50(+1.65%)
Mar 22, 2001 5541 5541 5280 5315 0 -225.90(-4.08%)
Mar 21, 2001 5647 5647 5496 5541 0 -106.10(-1.88%)
Mar 20, 2001 5552 5647 5552 5647 0 +95.20(+1.71%)
Mar 19, 2001 5563 5609 5536 5552 0 -11.20(-0.20%)
Mar 16, 2001 5729 5729 5556 5563 0 -166.40(-2.90%)
Mar 15, 2001 5626 5729 5595 5729 0 +103.30(+1.84%)
Mar 14, 2001 5721 5742 5471 5626 0 -94.80(-1.66%)
Mar 13, 2001 5826 5826 5721 5721 0 -105.80(-1.82%)
Mar 12, 2001 5917 5917 5786 5826 0 -90.80(-1.53%)
Mar 09, 2001 6003 6003 5909 5917 0 -85.90(-1.43%)
Mar 08, 2001 6002 6050 5982 6003 0 +1.40(+0.02%)
Mar 07, 2001 6012 6035 5970 6002 0 -10.20(-0.17%)
Mar 06, 2001 5931 6028 5928 6012 0 +80.70(+1.36%)
Mar 05, 2001 5859 5931 5857 5931 0 +72.70(+1.24%)
Mar 02, 2001 5909 5924 5830 5859 0 -50.00(-0.85%)
Mar 01, 2001 5918 5949 5868 5909 0 -9.30(-0.16%)
Feb 28, 2001 5941 5997 5902 5918 0 -23.30(-0.39%)
Feb 27, 2001 5917 5975 5907 5941 0 +24.50(+0.41%)
Feb 26, 2001 5944 6004 5914 5917 0 -27.00(-0.45%)
Feb 23, 2001 6003 6023 5905 5944 0 -59.40(-0.99%)
Feb 22, 2001 5972 6011 5937 6003 0 +30.70(+0.51%)
Feb 21, 2001 5980 5999 5922 5972 0 -7.70(-0.13%)
Feb 20, 2001 6094 6134 5975 5980 0 -113.90(-1.87%)
Feb 19, 2001 6088 6102 6065 6094 0 +5.70(+0.09%)
Feb 16, 2001 6198 6198 6083 6088 0 -109.60(-1.77%)
Feb 15, 2001 6176 6213 6156 6198 0 +21.70(+0.35%)
Feb 14, 2001 6228 6228 6132 6176 0 -52.30(-0.84%)
Feb 13, 2001 6241 6263 6209 6228 0 -12.90(-0.21%)
Feb 12, 2001 6164 6241 6156 6241 0 +77.10(+1.25%)
Feb 09, 2001 6206 6214 6153 6164 0 -41.80(-0.67%)
Feb 08, 2001 6226 6266 6203 6206 0 -19.50(-0.31%)
Feb 07, 2001 6293 6293 6197 6226 0 -67.80(-1.08%)
Feb 06, 2001 6269 6307 6263 6293 0 +24.20(+0.39%)
Feb 05, 2001 6256 6281 6237 6269 0 +12.80(+0.20%)
Feb 02, 2001 6252 6291 6252 6256 0 +4.60(+0.07%)
Feb 01, 2001 6298 6310 6233 6252 0 -45.70(-0.73%)
Jan 31, 2001 6334 6360 6265 6298 0 -37.00(-0.58%)
Jan 30, 2001 6317 6337 6300 6334 0 +17.50(+0.28%)
Jan 29, 2001 6294 6335 6269 6317 0 +22.70(+0.36%)
Jan 26, 2001 6256 6295 6224 6294 0 +38.70(+0.62%)
Jan 25, 2001 6264 6297 6229 6256 0 -8.80(-0.14%)
Jan 24, 2001 6215 6309 6215 6264 0 +49.70(+0.80%)
Jan 23, 2001 6232 6232 6188 6215 0 -17.30(-0.28%)
Jan 22, 2001 6209 6252 6163 6232 0 +22.70(+0.37%)
Jan 19, 2001 6210 6276 6186 6209 0 -0.60(-0.01%)
Jan 18, 2001 6197 6221 6175 6210 0 +12.50(+0.20%)
Jan 17, 2001 6083 6206 6083 6197 0 +114.10(+1.88%)
Jan 16, 2001 6170 6174 6077 6083 0 -87.00(-1.41%)
Jan 15, 2001 6166 6193 6149 6170 0 +4.80(+0.08%)
Jan 12, 2001 6115 6178 6110 6166 0 +50.60(+0.83%)
Jan 11, 2001 6060 6115 6052 6115 0 +54.30(+0.90%)
Jan 10, 2001 6088 6120 6040 6061 0 -27.50(-0.45%)
Jan 09, 2001 6150 6196 6066 6088 0 -61.50(-1.00%)
Jan 08, 2001 6198 6212 6138 6150 0 -48.50(-0.78%)
Jan 05, 2001 6186 6240 6155 6198 0 +12.50(+0.20%)
Jan 04, 2001 6040 6195 6040 6186 0 +145.70(+2.41%)
Jan 03, 2001 6175 6175 6029 6040 0 -134.80(-2.18%)
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