(IX: FTSE)
6,805.80   -24.86 (-0.36%)
Daily Price  /  Updated: 5:54 AM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 28, 2000 6179 6342 6179 6327 0 +148.10(+2.40%)
Apr 27, 2000 6256 6306 6128 6179 0 -77.20(-1.23%)
Apr 26, 2000 6283 6342 6247 6256 0 -26.50(-0.42%)
Apr 25, 2000 6241 6314 6156 6283 0 +41.80(+0.67%)
Apr 20, 2000 6185 6248 6134 6241 0 +56.30(+0.91%)
Apr 19, 2000 6074 6194 6074 6185 0 +110.90(+1.83%)
Apr 18, 2000 5995 6084 5952 6074 0 +79.40(+1.32%)
Apr 17, 2000 6178 6178 5915 5995 0 -183.50(-2.97%)
Apr 14, 2000 6357 6359 6150 6178 0 -178.90(-2.81%)
Apr 13, 2000 6351 6382 6268 6357 0 +6.20(+0.10%)
Apr 12, 2000 6379 6444 6334 6351 0 -28.40(-0.45%)
Apr 11, 2000 6533 6534 6358 6379 0 -154.20(-2.36%)
Apr 10, 2000 6570 6580 6510 6533 0 -36.50(-0.56%)
Apr 07, 2000 6451 6586 6451 6570 0 +118.80(+1.84%)
Apr 06, 2000 6379 6465 6354 6451 0 +71.80(+1.13%)
Apr 05, 2000 6427 6428 6283 6379 0 -47.70(-0.74%)
Apr 04, 2000 6462 6531 6416 6427 0 -35.10(-0.54%)
Apr 03, 2000 6540 6540 6438 6462 0 -78.10(-1.19%)
Mar 31, 2000 6445 6557 6386 6540 0 +95.00(+1.47%)
Mar 30, 2000 6599 6599 6418 6445 0 -153.60(-2.33%)
Mar 29, 2000 6650 6657 6570 6599 0 -51.30(-0.77%)
Mar 28, 2000 6687 6735 6624 6650 0 -37.10(-0.55%)
Mar 27, 2000 6738 6770 6654 6687 0 -51.30(-0.76%)
Mar 24, 2000 6595 6755 6595 6738 0 +143.90(+2.18%)
Mar 23, 2000 6610 6618 6539 6595 0 -15.00(-0.23%)
Mar 22, 2000 6618 6692 6552 6610 0 -8.30(-0.13%)
Mar 21, 2000 6624 6631 6543 6618 0 -8.60(-0.13%)
Mar 20, 2000 6558 6653 6523 6626 0 +68.50(+1.04%)
Mar 17, 2000 6557 6713 6504 6558 0 +0.80(+0.01%)
Mar 16, 2000 6447 6618 6447 6557 0 +110.20(+1.71%)
Mar 15, 2000 6487 6487 6396 6447 0 -40.10(-0.62%)
Mar 14, 2000 6467 6540 6457 6487 0 +20.20(+0.31%)
Mar 13, 2000 6381 6567 6381 6467 0 -101.80(-1.55%)
Mar 10, 2000 6532 6642 6532 6569 0 +36.60(+0.56%)
Mar 09, 2000 6411 6544 6411 6532 0 +120.90(+1.89%)
Mar 08, 2000 6466 6480 6387 6411 0 -55.30(-0.86%)
Mar 07, 2000 6568 6568 6466 6466 0 -101.30(-1.54%)
Mar 06, 2000 6488 6593 6457 6568 0 +80.30(+1.24%)
Mar 03, 2000 6432 6506 6403 6488 0 +55.40(+0.86%)
Mar 02, 2000 6365 6436 6324 6432 0 +67.20(+1.06%)
Mar 01, 2000 6233 6387 6233 6365 0 +132.30(+2.12%)
Feb 29, 2000 6100 6246 6100 6233 0 +133.00(+2.18%)
Feb 28, 2000 6198 6271 6054 6100 0 -98.40(-1.59%)
Feb 25, 2000 6087 6198 6086 6198 0 +111.30(+1.83%)
Feb 24, 2000 6144 6289 6071 6087 0 -57.40(-0.93%)
Feb 23, 2000 6015 6167 6015 6144 0 +129.40(+2.15%)
Feb 22, 2000 6082 6173 6003 6015 0 -66.90(-1.10%)
Feb 21, 2000 6165 6194 6030 6082 0 -83.40(-1.35%)
Feb 18, 2000 6209 6264 6151 6165 0 -44.30(-0.71%)
Feb 17, 2000 6147 6262 6103 6209 0 +61.90(+1.01%)
Feb 16, 2000 6005 6147 6002 6147 0 +142.20(+2.37%)
Feb 15, 2000 6069 6168 5973 6005 0 -63.40(-1.04%)
Feb 14, 2000 6193 6198 6028 6069 0 -124.70(-2.01%)
Feb 11, 2000 6280 6326 6127 6193 0 -86.50(-1.38%)
Feb 10, 2000 6315 6320 6200 6280 0 -35.60(-0.56%)
Feb 09, 2000 6286 6451 6272 6315 0 +29.60(+0.47%)
Feb 08, 2000 6119 6296 6117 6286 0 +167.20(+2.73%)
Feb 07, 2000 6185 6232 6101 6119 0 -66.40(-1.07%)
Feb 04, 2000 6324 6365 6171 6185 0 -139.30(-2.20%)
Feb 03, 2000 6303 6394 6252 6324 0 +21.50(+0.34%)
Feb 02, 2000 6291 6345 6242 6303 0 +11.90(+0.19%)
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