(IX: FTSE)
6,679.18   -50.93 (-0.76%)
Daily Price  /  Updated: 6:54 PM EDT, Aug 1, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2013 6483 6502 6410 6413 0 +0.00(+0.00%)
Aug 30, 2013 6483 6502 6410 6413 0 -70.12(-1.08%)
Aug 29, 2013 6430 6501 6430 6483 0 +52.99(+0.82%)
Aug 28, 2013 6441 6441 6394 6430 0 -10.91(-0.17%)
Aug 27, 2013 6492 6494 6424 6441 0 -51.13(-0.79%)
Aug 26, 2013 6447 6517 6422 6492 0 +0.00(+0.00%)
Aug 25, 2013 6447 6517 6422 6492 0 +0.00(+0.00%)
Aug 24, 2013 6447 6517 6422 6492 0 +0.00(+0.00%)
Aug 23, 2013 6447 6517 6422 6492 0 +45.23(+0.70%)
Aug 22, 2013 6391 6469 6391 6447 0 +56.03(+0.88%)
Aug 21, 2013 6453 6454 6387 6391 0 -62.62(-0.97%)
Aug 20, 2013 6466 6466 6399 6453 0 -12.27(-0.19%)
Aug 19, 2013 6500 6507 6458 6466 0 -34.26(-0.53%)
Aug 18, 2013 6483 6502 6461 6500 0 +0.00(+0.00%)
Aug 17, 2013 6483 6502 6461 6500 0 +0.00(+0.00%)
Aug 16, 2013 6483 6502 6461 6500 0 +16.65(+0.26%)
Aug 15, 2013 6587 6588 6460 6483 0 -104.09(-1.58%)
Aug 14, 2013 6612 6628 6583 6587 0 -24.51(-0.37%)
Aug 13, 2013 6574 6620 6568 6612 0 +37.60(+0.57%)
Aug 12, 2013 6583 6598 6547 6574 0 -9.05(-0.14%)
Aug 11, 2013 6530 6601 6529 6583 0 +0.00(+0.00%)
Aug 10, 2013 6530 6601 6529 6583 0 +0.00(+0.00%)
Aug 09, 2013 6530 6601 6529 6583 0 +53.71(+0.82%)
Aug 08, 2013 6511 6559 6507 6530 0 +18.47(+0.28%)
Aug 07, 2013 6604 6625 6511 6511 0 -93.00(-1.41%)
Aug 06, 2013 6620 6630 6562 6604 0 -15.37(-0.23%)
Aug 05, 2013 6648 6685 6590 6620 0 -28.29(-0.43%)
Aug 04, 2013 6682 6697 6624 6648 0 +0.00(+0.00%)
Aug 03, 2013 6682 6697 6624 6648 0 +0.00(+0.00%)
Aug 02, 2013 6682 6697 6624 6648 0 -34.11(-0.51%)
Aug 01, 2013 6621 6682 6607 6682 0 +60.92(+0.92%)
Jul 31, 2013 6571 6659 6557 6621 0 +50.11(+0.76%)
Jul 30, 2013 6560 6601 6560 6571 0 +10.70(+0.16%)
Jul 29, 2013 6555 6606 6544 6560 0 +5.46(+0.08%)
Jul 28, 2013 6588 6630 6535 6555 0 +0.00(+0.00%)
Jul 27, 2013 6588 6630 6535 6555 0 +0.00(+0.00%)
Jul 26, 2013 6588 6630 6535 6555 0 -33.16(-0.50%)
Jul 25, 2013 6620 6625 6540 6588 0 -32.48(-0.49%)
Jul 24, 2013 6597 6662 6582 6620 0 +22.99(+0.35%)
Jul 23, 2013 6623 6658 6597 6597 0 -25.73(-0.39%)
Jul 22, 2013 6631 6645 6608 6623 0 -7.50(-0.11%)
Jul 21, 2013 6634 6635 6592 6631 0 +0.00(+0.00%)
Jul 20, 2013 6634 6635 6592 6631 0 +0.00(+0.00%)
Jul 19, 2013 6634 6635 6592 6631 0 -3.69(-0.06%)
Jul 18, 2013 6572 6657 6556 6634 0 +62.43(+0.95%)
Jul 17, 2013 6556 6596 6517 6572 0 +15.58(+0.24%)
Jul 16, 2013 6586 6606 6556 6556 0 -29.76(-0.45%)
Jul 15, 2013 6545 6606 6545 6586 0 +41.17(+0.63%)
Jul 14, 2013 6543 6584 6540 6545 0 +0.00(+0.00%)
Jul 13, 2013 6543 6584 6540 6545 0 +0.00(+0.00%)
Jul 12, 2013 6543 6584 6540 6545 0 +1.53(+0.02%)
Jul 11, 2013 6505 6586 6505 6543 0 +38.45(+0.59%)
Jul 10, 2013 6513 6536 6472 6505 0 -8.12(-0.12%)
Jul 09, 2013 6450 6531 6450 6513 0 +63.01(+0.98%)
Jul 08, 2013 6376 6476 6376 6450 0 +74.55(+1.17%)
Jul 07, 2013 6422 6499 6364 6376 0 +0.00(+0.00%)
Jul 06, 2013 6422 6499 6364 6376 0 +0.00(+0.00%)
Jul 05, 2013 6422 6499 6364 6376 0 -46.15(-0.72%)
Jul 04, 2013 6230 6431 6230 6422 0 +191.80(+3.08%)
Jul 03, 2013 6304 6304 6185 6230 0 -74.07(-1.17%)
Jul 02, 2013 6308 6314 6266 6304 0 -3.84(-0.06%)
Jul 01, 2013 6215 6317 6215 6308 0 +92.31(+1.49%)
Jun 30, 2013 6243 6269 6208 6215 0 +0.00(+0.00%)
Jun 29, 2013 6243 6269 6208 6215 0 +0.00(+0.00%)
Jun 28, 2013 6243 6269 6208 6215 0 +49.99(+0.81%)
Jun 26, 2013 6102 6178 6089 6165 0 +63.57(+1.04%)
Jun 25, 2013 6029 6115 6029 6102 0 +72.81(+1.21%)
Jun 24, 2013 6116 6136 6023 6029 0 -87.07(-1.42%)
Jun 23, 2013 6160 6244 6116 6116 0 +0.00(+0.00%)
Jun 21, 2013 6160 6244 6116 6116 0 -43.34(-0.70%)
Jun 20, 2013 6349 6349 6145 6160 0 -189.31(-2.98%)
Jun 19, 2013 6374 6384 6327 6349 0 -25.39(-0.40%)
Jun 18, 2013 6330 6397 6311 6374 0 +43.72(+0.69%)
Jun 17, 2013 6308 6371 6308 6330 0 +22.23(+0.35%)
Jun 16, 2013 6305 6344 6291 6308 0 +0.00(+0.00%)
Jun 15, 2013 6305 6344 6291 6308 0 +0.00(+0.00%)
Jun 14, 2013 6305 6344 6291 6308 0 +3.63(+0.06%)
Jun 13, 2013 6299 6311 6206 6305 0 +5.18(+0.08%)
Jun 12, 2013 6340 6364 6296 6299 0 -40.63(-0.64%)
Jun 11, 2013 6400 6401 6280 6340 0 -60.37(-0.94%)
Jun 10, 2013 6412 6421 6380 6400 0 -11.54(-0.18%)
Jun 09, 2013 6336 6421 6314 6412 0 +0.00(+0.00%)
Jun 08, 2013 6336 6421 6314 6412 0 +0.00(+0.00%)
Jun 07, 2013 6336 6421 6314 6412 0 +75.88(+1.20%)
Jun 06, 2013 6419 6435 6336 6336 0 -83.20(-1.30%)
Jun 05, 2013 6559 6559 6419 6419 0 -139.27(-2.12%)
Jun 04, 2013 6525 6577 6525 6559 0 +33.46(+0.51%)
Jun 03, 2013 6583 6583 6514 6525 0 -57.97(-0.88%)
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