(IX: FTSE)
6,730.11   -43.33 (-0.64%)
Daily Price  /  Updated: 5:45 PM EDT, Jul 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2010 5672 5698 5646 5680 0 +7.32(+0.13%)
Mar 30, 2010 5711 5743 5663 5672 0 -38.34(-0.67%)
Mar 29, 2010 5703 5733 5685 5711 0 +7.64(+0.13%)
Mar 27, 2010 5728 5728 5698 5703 0 +0.00(+0.00%)
Mar 26, 2010 5728 5728 5696 5703 0 -24.63(-0.43%)
Mar 25, 2010 5678 5737 5673 5728 0 +49.77(+0.88%)
Mar 24, 2010 5674 5699 5636 5678 0 +4.25(+0.07%)
Mar 23, 2010 5645 5696 5645 5674 0 +29.09(+0.52%)
Mar 22, 2010 5650 5650 5583 5645 0 -5.59(-0.10%)
Mar 20, 2010 5643 5691 5634 5650 0 +0.00(+0.00%)
Mar 19, 2010 5643 5691 5634 5650 0 +7.51(+0.13%)
Mar 18, 2010 5645 5661 5619 5643 0 -2.01(-0.04%)
Mar 17, 2010 5620 5658 5620 5645 0 +24.20(+0.43%)
Mar 16, 2010 5594 5638 5594 5620 0 +26.58(+0.48%)
Mar 15, 2010 5626 5627 5588 5594 0 -31.80(-0.57%)
Mar 14, 2010 5617 5647 5612 5626 0 +0.00(+0.00%)
Mar 13, 2010 5617 5647 5612 5626 0 +0.00(+0.00%)
Mar 12, 2010 5617 5647 5612 5626 0 +8.39(+0.15%)
Mar 11, 2010 5641 5643 5597 5617 0 -23.31(-0.41%)
Mar 10, 2010 5602 5645 5585 5641 0 +38.27(+0.68%)
Mar 09, 2010 5607 5617 5563 5602 0 -4.42(-0.08%)
Mar 08, 2010 5600 5621 5579 5607 0 +6.96(+0.12%)
Mar 07, 2010 5527 5604 5527 5600 0 +0.00(+0.00%)
Mar 06, 2010 5527 5605 5527 5600 0 +0.00(+0.00%)
Mar 05, 2010 5527 5604 5527 5600 0 +72.60(+1.31%)
Mar 04, 2010 5533 5544 5501 5527 0 -6.05(-0.11%)
Mar 03, 2010 5484 5542 5465 5533 0 +49.15(+0.90%)
Mar 02, 2010 5406 5485 5404 5484 0 +78.12(+1.45%)
Mar 01, 2010 5355 5421 5355 5406 0 +51.42(+0.96%)
Feb 28, 2010 5278 5368 5278 5355 0 +0.00(+0.00%)
Feb 27, 2010 5278 5368 5278 5355 0 +0.00(+0.00%)
Feb 26, 2010 5278 5368 5278 5355 0 +76.29(+1.45%)
Feb 25, 2010 5343 5370 5260 5278 0 -64.69(-1.21%)
Feb 24, 2010 5315 5349 5302 5343 0 +27.83(+0.52%)
Feb 23, 2010 5352 5395 5302 5315 0 -36.98(-0.69%)
Feb 22, 2010 5358 5387 5348 5352 0 -6.10(-0.11%)
Feb 21, 2010 5325 5366 5281 5358 0 +0.00(+0.00%)
Feb 20, 2010 5325 5366 5281 5358 0 +0.00(+0.00%)
Feb 19, 2010 5325 5366 5281 5358 0 +33.08(+0.62%)
Feb 18, 2010 5277 5326 5262 5325 0 +48.45(+0.92%)
Feb 17, 2010 5244 5303 5244 5277 0 +32.58(+0.62%)
Feb 16, 2010 5167 5248 5167 5244 0 +76.59(+1.48%)
Feb 15, 2010 5142 5194 5142 5167 0 +25.02(+0.49%)
Feb 13, 2010 5161 5208 5130 5142 0 +0.00(+0.00%)
Feb 12, 2010 5161 5208 5130 5142 0 -19.03(-0.37%)
Feb 11, 2010 5132 5202 5116 5161 0 +29.49(+0.57%)
Feb 10, 2010 5112 5181 5108 5132 0 +20.15(+0.39%)
Feb 09, 2010 5092 5133 5085 5112 0 +19.51(+0.38%)
Feb 08, 2010 5061 5118 5033 5092 0 +31.41(+0.62%)
Feb 06, 2010 5139 5139 5034 5061 0 +0.00(+0.00%)
Feb 05, 2010 5139 5139 5034 5061 0 -194.71(-3.70%)
Feb 04, 2010 5253 5262 5238 5256 0 +2.48(+0.05%)
Feb 03, 2010 5283 5305 5238 5253 0 -30.16(-0.57%)
Feb 02, 2010 5247 5289 5208 5283 0 +35.90(+0.68%)
Feb 01, 2010 5189 5250 5164 5247 0 +58.89(+1.14%)
Jan 30, 2010 5146 5230 5146 5189 0 +0.00(+0.00%)
Jan 29, 2010 5146 5230 5146 5189 0 +42.78(+0.83%)
Jan 28, 2010 5217 5280 5146 5146 0 -71.73(-1.37%)
Jan 27, 2010 5277 5277 5196 5217 0 -59.38(-1.13%)
Jan 26, 2010 5260 5277 5216 5277 0 +16.54(+0.31%)
Jan 25, 2010 5303 5331 5253 5260 0 -42.68(-0.80%)
Jan 24, 2010 5335 5346 5253 5303 0 +0.00(+0.00%)
Jan 23, 2010 5335 5346 5253 5303 0 +0.00(+0.00%)
Jan 22, 2010 5335 5346 5253 5303 0 -32.11(-0.60%)
Jan 21, 2010 5421 5468 5332 5335 0 -85.70(-1.58%)
Jan 20, 2010 5513 5513 5404 5421 0 -92.34(-1.67%)
Jan 19, 2010 5494 5532 5431 5513 0 +18.75(+0.34%)
Jan 18, 2010 5455 5504 5454 5494 0 +39.02(+0.72%)
Jan 17, 2010 5498 5527 5450 5455 0 +0.00(+0.00%)
Jan 16, 2010 5498 5527 5450 5455 0 +0.00(+0.00%)
Jan 15, 2010 5498 5527 5450 5455 0 -42.83(-0.78%)
Jan 14, 2010 5473 5522 5473 5498 0 +24.72(+0.45%)
Jan 13, 2010 5499 5510 5451 5473 0 -25.23(-0.46%)
Jan 12, 2010 5538 5550 5460 5499 0 -39.36(-0.71%)
Jan 11, 2010 5534 5600 5528 5538 0 +3.83(+0.07%)
Jan 10, 2010 5527 5549 5495 5534 0 +0.00(+0.00%)
Jan 09, 2010 5527 5549 5495 5534 0 +0.00(+0.00%)
Jan 08, 2010 5527 5549 5495 5534 0 +7.52(+0.14%)
Jan 07, 2010 5530 5552 5500 5527 0 -3.32(-0.06%)
Jan 06, 2010 5522 5536 5498 5530 0 +7.54(+0.14%)
Jan 05, 2010 5500 5536 5481 5522 0 +22.16(+0.40%)
Jan 04, 2010 5413 5500 5411 5500 0 +87.46(+1.62%)
Jan 03, 2010 5398 5432 5390 5413 0 +0.00(+0.00%)
Jan 02, 2010 5398 5432 5390 5413 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