Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FTSE 100 Index (IX: FTSE )

8,139.83 +60.97 (+0.75%)
Daily Price Updated: 4:45 PM EDT, Apr 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2016 5932 6084 5932 6084 0 +0.00(+0.00%)
Jan 30, 2016 5932 6084 5932 6084 0 +0.00(+0.00%)
Jan 29, 2016 5932 6084 5932 6084 0 +152.01(+2.56%)
Jan 28, 2016 5990 6021 5889 5932 0 -58.59(-0.98%)
Jan 27, 2016 5911 5990 5871 5990 0 +78.91(+1.33%)
Jan 26, 2016 5877 5919 5771 5911 0 +34.46(+0.59%)
Jan 25, 2016 5900 5933 5852 5877 0 -23.01(-0.39%)
Jan 24, 2016 5774 5927 5774 5900 0 +0.00(+0.00%)
Jan 23, 2016 5774 5927 5774 5900 0 +0.00(+0.00%)
Jan 22, 2016 5774 5927 5774 5900 0 +126.22(+2.19%)
Jan 21, 2016 5674 5781 5659 5774 0 +100.21(+1.77%)
Jan 20, 2016 5877 5877 5640 5674 0 -203.22(-3.46%)
Jan 19, 2016 5780 5916 5780 5877 0 +96.88(+1.68%)
Jan 18, 2016 5804 5852 5766 5780 0 -24.18(-0.42%)
Jan 17, 2016 5918 5935 5769 5804 0 +0.00(+0.00%)
Jan 16, 2016 5918 5935 5769 5804 0 +0.00(+0.00%)
Jan 15, 2016 5918 5935 5769 5804 0 -114.13(-1.93%)
Jan 14, 2016 5961 5961 5829 5918 0 -42.74(-0.72%)
Jan 13, 2016 5929 6011 5929 5961 0 +31.73(+0.54%)
Jan 12, 2016 5872 5986 5867 5929 0 +57.41(+0.98%)
Jan 11, 2016 5912 5942 5872 5872 0 -40.61(-0.69%)
Jan 10, 2016 5954 6013 5912 5912 0 +0.00(+0.00%)
Jan 09, 2016 5954 6013 5912 5912 0 +0.00(+0.00%)
Jan 08, 2016 5954 6013 5912 5912 0 -41.64(-0.70%)
Jan 07, 2016 6073 6073 5888 5954 0 -119.30(-1.96%)
Jan 06, 2016 6137 6137 6019 6073 0 -63.86(-1.04%)
Jan 05, 2016 6093 6166 6079 6137 0 +43.81(+0.72%)
Jan 04, 2016 6242 6242 6071 6093 0 -148.89(-2.39%)
Jan 03, 2016 6274 6278 6233 6242 0 +0.00(+0.00%)
Jan 02, 2016 6274 6278 6233 6242 0 +0.00(+0.00%)
Jan 01, 2016 6274 6278 6233 6242 0 +0.00(+0.00%)
Dec 31, 2015 6274 6278 6233 6242 0 -31.73(-0.51%)
Dec 30, 2015 6315 6315 6261 6274 0 -40.52(-0.64%)
Dec 29, 2015 6255 6315 6245 6315 0 +59.93(+0.96%)
Dec 28, 2015 6241 6260 6237 6255 0 +0.00(+0.00%)
Dec 27, 2015 6241 6260 6237 6255 0 +0.00(+0.00%)
Dec 26, 2015 6241 6260 6237 6255 0 +0.00(+0.00%)
Dec 25, 2015 6241 6260 6237 6255 0 +0.00(+0.00%)
Dec 24, 2015 6241 6260 6237 6255 0 +13.66(+0.22%)
Dec 23, 2015 6083 6248 6083 6241 0 +157.88(+2.60%)
Dec 22, 2015 6035 6091 6032 6083 0 +48.26(+0.80%)
Dec 21, 2015 6052 6114 6035 6035 0 -17.58(-0.29%)
Dec 20, 2015 6103 6106 6052 6052 0 +0.00(+0.00%)
Dec 19, 2015 6103 6106 6052 6052 0 +0.00(+0.00%)
Dec 18, 2015 6103 6106 6052 6052 0 -50.12(-0.82%)
Dec 17, 2015 6061 6161 6061 6103 0 +41.35(+0.68%)
Dec 16, 2015 6018 6089 6016 6061 0 +43.40(+0.72%)
Dec 15, 2015 5874 6037 5874 6018 0 +143.73(+2.45%)
Dec 14, 2015 5953 6010 5872 5874 0 -78.72(-1.32%)
Dec 13, 2015 6088 6088 5950 5953 0 +0.00(+0.00%)
Dec 12, 2015 6088 6088 5950 5953 0 +0.00(+0.00%)
Dec 11, 2015 6088 6088 5950 5953 0 -135.27(-2.22%)
Dec 10, 2015 6127 6127 6080 6088 0 -38.63(-0.63%)
Dec 09, 2015 6135 6176 6101 6127 0 -8.54(-0.14%)
Dec 08, 2015 6224 6225 6121 6135 0 -88.30(-1.42%)
Dec 07, 2015 6238 6287 6215 6224 0 -14.77(-0.24%)
Dec 06, 2015 6275 6278 6220 6238 0 +0.00(+0.00%)
Dec 05, 2015 6275 6278 6220 6238 0 +0.00(+0.00%)
Dec 04, 2015 6275 6278 6220 6238 0 -36.71(-0.59%)
Dec 03, 2015 6421 6445 6275 6275 0 -145.93(-2.27%)
Dec 02, 2015 6396 6447 6395 6421 0 +25.28(+0.40%)
Dec 01, 2015 6356 6402 6356 6396 0 +39.56(+0.62%)
Nov 30, 2015 6375 6387 6330 6356 0 -19.06(-0.30%)
Nov 29, 2015 6393 6393 6345 6375 0 +0.00(+0.00%)
Nov 28, 2015 6393 6393 6345 6375 0 +0.00(+0.00%)
Nov 27, 2015 6393 6393 6345 6375 0 -17.98(-0.28%)
Nov 26, 2015 6338 6395 6334 6393 0 +55.49(+0.88%)
Nov 25, 2015 6277 6348 6277 6338 0 +60.41(+0.96%)
Nov 24, 2015 6305 6305 6221 6277 0 -28.26(-0.45%)
Nov 23, 2015 6335 6335 6267 6305 0 -29.14(-0.46%)
Nov 22, 2015 6330 6361 6312 6335 0 +0.00(+0.00%)
Nov 21, 2015 6330 6361 6312 6335 0 +0.00(+0.00%)
Nov 20, 2015 6330 6361 6312 6335 0 +4.70(+0.07%)
Nov 19, 2015 6279 6367 6279 6330 0 +50.96(+0.81%)
Nov 18, 2015 6269 6284 6228 6279 0 +10.21(+0.16%)
Nov 17, 2015 6146 6269 6146 6269 0 +122.38(+1.99%)
Nov 16, 2015 6118 6162 6080 6146 0 +28.10(+0.46%)
Nov 15, 2015 6179 6179 6089 6118 0 +0.00(+0.00%)
Nov 14, 2015 6179 6179 6089 6118 0 +0.00(+0.00%)
Nov 13, 2015 6179 6179 6089 6118 0 -60.40(-0.98%)
Nov 12, 2015 6297 6301 6179 6179 0 -118.52(-1.88%)
Nov 11, 2015 6275 6327 6273 6297 0 +21.92(+0.35%)
Nov 10, 2015 6295 6330 6250 6275 0 -19.88(-0.32%)
Nov 09, 2015 6354 6380 6292 6295 0 -58.67(-0.92%)
Nov 08, 2015 6365 6395 6333 6354 0 +0.00(+0.00%)
Nov 07, 2015 6365 6395 6333 6354 0 +0.00(+0.00%)
Nov 06, 2015 6365 6395 6333 6354 0 -11.07(-0.17%)
Nov 05, 2015 6413 6422 6358 6365 0 -47.98(-0.75%)
Nov 04, 2015 6384 6459 6383 6413 0 +29.27(+0.46%)
Nov 03, 2015 6362 6384 6345 6384 0 +21.81(+0.34%)
Nov 02, 2015 6361 6364 6317 6362 0 +0.71(+0.01%)
Nov 01, 2015 6396 6410 6338 6361 0 +0.00(+0.00%)
Oct 31, 2015 6396 6410 6338 6361 0 +0.00(+0.00%)
Oct 30, 2015 6396 6410 6338 6361 0 -34.71(-0.54%)
Oct 29, 2015 6438 6438 6358 6396 0 -42.00(-0.65%)
Oct 28, 2015 6365 6448 6356 6438 0 +72.53(+1.14%)
Oct 27, 2015 6417 6420 6365 6365 0 -51.75(-0.81%)
Oct 26, 2015 6444 6453 6405 6417 0 -27.06(-0.42%)
Oct 25, 2015 6376 6488 6376 6444 0 +0.00(+0.00%)
Oct 24, 2015 6376 6488 6376 6444 0 +0.00(+0.00%)
Oct 23, 2015 6376 6488 6376 6444 0 +67.80(+1.06%)
Oct 22, 2015 6348 6387 6322 6376 0 +27.86(+0.44%)
Oct 21, 2015 6345 6387 6316 6348 0 +3.29(+0.05%)
Oct 20, 2015 6352 6368 6319 6345 0 -7.20(-0.11%)
Oct 19, 2015 6378 6408 6336 6352 0 -25.71(-0.40%)
Oct 18, 2015 6339 6398 6339 6378 0 +0.00(+0.00%)
Oct 17, 2015 6339 6398 6339 6378 0 +0.00(+0.00%)
Oct 16, 2015 6339 6398 6339 6378 0 +39.37(+0.62%)
Oct 15, 2015 6270 6351 6270 6339 0 +69.06(+1.10%)
Oct 14, 2015 6342 6342 6268 6270 0 -72.67(-1.15%)
Oct 13, 2015 6371 6371 6303 6342 0 -28.90(-0.45%)
Oct 12, 2015 6416 6416 6351 6371 0 -44.98(-0.70%)
Oct 11, 2015 6375 6453 6375 6416 0 +0.00(+0.00%)
Oct 10, 2015 6375 6453 6375 6416 0 +0.00(+0.00%)
Oct 09, 2015 6375 6453 6375 6416 0 +41.34(+0.65%)
Oct 08, 2015 6336 6380 6303 6375 0 +38.47(+0.61%)
Oct 07, 2015 6326 6396 6320 6336 0 +10.19(+0.16%)
Oct 06, 2015 6299 6344 6255 6326 0 +27.24(+0.43%)
Oct 05, 2015 6130 6301 6130 6299 0 +168.94(+2.76%)
Oct 04, 2015 6072 6176 6052 6130 0 +0.00(+0.00%)
Oct 03, 2015 6072 6176 6052 6130 0 +0.00(+0.00%)
Oct 02, 2015 6072 6176 6052 6130 0 +57.51(+0.95%)
Oct 01, 2015 6062 6173 6053 6072 0 +10.86(+0.18%)
Sep 30, 2015 5909 6062 5909 6062 0 +152.37(+2.58%)
Sep 29, 2015 5959 5959 5877 5909 0 -49.62(-0.83%)
Sep 28, 2015 6109 6110 5959 5959 0 -150.15(-2.46%)
Sep 27, 2015 5961 6121 5961 6109 0 +0.00(+0.00%)
Sep 26, 2015 5961 6121 5961 6109 0 +0.00(+0.00%)
Sep 25, 2015 5961 6121 5961 6109 0 +147.52(+2.47%)
Sep 24, 2015 6032 6056 5947 5961 0 -70.75(-1.17%)
Sep 23, 2015 5936 6068 5933 6032 0 +96.40(+1.62%)
Sep 22, 2015 6109 6112 5936 5936 0 -172.87(-2.83%)
Sep 21, 2015 6104 6169 6084 6109 0 +4.60(+0.08%)
Sep 20, 2015 6187 6189 6054 6104 0 +0.00(+0.00%)
Sep 19, 2015 6187 6189 6054 6104 0 +0.00(+0.00%)
Sep 18, 2015 6187 6189 6054 6104 0 -82.88(-1.34%)
Sep 17, 2015 6229 6240 6183 6187 0 -42.22(-0.68%)
Sep 16, 2015 6138 6245 6138 6229 0 +91.61(+1.49%)
Sep 15, 2015 6085 6158 6020 6138 0 +53.01(+0.87%)
Sep 14, 2015 6118 6192 6065 6085 0 -33.17(-0.54%)
Sep 13, 2015 6156 6174 6113 6118 0 +0.00(+0.00%)
Sep 12, 2015 6156 6174 6113 6118 0 +0.00(+0.00%)
Sep 11, 2015 6156 6174 6113 6118 0 -38.05(-0.62%)
Sep 10, 2015 6229 6229 6128 6156 0 -73.20(-1.18%)
Sep 09, 2015 6146 6284 6146 6229 0 +82.91(+1.35%)
Sep 08, 2015 6075 6196 6075 6146 0 +71.58(+1.18%)
Sep 07, 2015 6043 6126 6043 6075 0 +31.60(+0.52%)
Sep 06, 2015 6194 6194 6040 6043 0 +0.00(+0.00%)
Sep 05, 2015 6194 6194 6040 6043 0 +0.00(+0.00%)
Sep 04, 2015 6194 6194 6040 6043 0 -151.18(-2.44%)
Sep 03, 2015 6083 6216 6083 6194 0 +110.79(+1.82%)
Sep 02, 2015 6059 6162 6021 6083 0 +24.77(+0.41%)
Sep 01, 2015 6248 6248 6029 6059 0 -189.40(-3.03%)
Aug 31, 2015 6192 6248 6152 6248 0 +0.00(+0.00%)
Aug 30, 2015 6192 6248 6152 6248 0 +0.00(+0.00%)
Aug 29, 2015 6192 6248 6152 6248 0 +0.00(+0.00%)
Aug 28, 2015 6192 6248 6152 6248 0 +55.91(+0.90%)
Aug 27, 2015 5979 6212 5979 6192 0 +212.83(+3.56%)
Aug 26, 2015 6081 6095 5950 5979 0 -102.14(-1.68%)
Aug 25, 2015 5899 6116 5899 6081 0 +182.47(+3.09%)
Aug 24, 2015 6188 6188 5768 5899 0 -288.78(-4.67%)
Aug 23, 2015 6368 6368 6188 6188 0 +0.00(+0.00%)
Aug 22, 2015 6368 6368 6188 6188 0 +0.00(+0.00%)
Aug 21, 2015 6368 6368 6188 6188 0 -180.24(-2.83%)
Aug 20, 2015 6403 6409 6360 6368 0 -35.56(-0.56%)
Aug 19, 2015 6526 6527 6403 6403 0 -122.84(-1.88%)
Aug 18, 2015 6550 6565 6506 6526 0 -24.01(-0.37%)
Aug 17, 2015 6551 6586 6508 6550 0 -0.44(-0.01%)
Aug 16, 2015 6568 6603 6544 6551 0 +0.00(+0.00%)
Aug 15, 2015 6568 6603 6544 6551 0 +0.00(+0.00%)
Aug 14, 2015 6568 6603 6544 6551 0 -17.59(-0.27%)
Aug 13, 2015 6571 6635 6553 6568 0 -2.86(-0.04%)
Aug 12, 2015 6665 6665 6536 6571 0 -93.35(-1.40%)
Aug 11, 2015 6736 6736 6664 6665 0 -71.68(-1.06%)
Aug 10, 2015 6718 6751 6654 6736 0 +17.73(+0.26%)
Aug 09, 2015 6747 6755 6718 6718 0 +0.00(+0.00%)
Aug 08, 2015 6747 6755 6718 6718 0 +0.00(+0.00%)
Aug 07, 2015 6747 6755 6718 6718 0 -28.60(-0.42%)
Aug 06, 2015 6752 6763 6717 6747 0 -5.32(-0.08%)
Aug 05, 2015 6687 6765 6687 6752 0 +65.84(+0.98%)
Aug 04, 2015 6689 6716 6645 6687 0 -2.05(-0.03%)
Aug 03, 2015 6696 6711 6668 6689 0 -7.66(-0.11%)
Aug 02, 2015 6669 6705 6646 6696 0 +0.00(+0.00%)
Aug 01, 2015 6669 6705 6646 6696 0 +0.00(+0.00%)
Jul 31, 2015 6669 6705 6646 6696 0 +27.41(+0.41%)
Jul 30, 2015 6631 6697 6631 6669 0 +37.87(+0.57%)
Jul 29, 2015 6555 6634 6555 6631 0 +75.72(+1.16%)
Jul 28, 2015 6505 6569 6505 6555 0 +50.15(+0.77%)
Jul 27, 2015 6580 6589 6496 6505 0 -74.68(-1.13%)
Jul 26, 2015 6655 6685 6574 6580 0 +0.00(+0.00%)
Jul 25, 2015 6655 6685 6574 6580 0 +0.00(+0.00%)
Jul 24, 2015 6655 6685 6574 6580 0 -75.20(-1.13%)
Jul 23, 2015 6667 6711 6645 6655 0 -12.33(-0.18%)
Jul 22, 2015 6769 6769 6653 6667 0 -101.73(-1.50%)
Jul 21, 2015 6789 6800 6759 6769 0 -19.62(-0.29%)
Jul 20, 2015 6775 6813 6772 6789 0 +13.61(+0.20%)
Jul 19, 2015 6796 6800 6765 6775 0 +0.00(+0.00%)
Jul 18, 2015 6796 6800 6765 6775 0 +0.00(+0.00%)
Jul 17, 2015 6796 6800 6765 6775 0 -21.37(-0.31%)
Jul 16, 2015 6754 6805 6752 6796 0 +42.70(+0.63%)
Jul 15, 2015 6754 6776 6728 6754 0 +0.00(+0.00%)
Jul 14, 2015 6738 6754 6711 6754 0 +15.80(+0.23%)
Jul 13, 2015 6673 6743 6673 6738 0 +64.57(+0.97%)
Jul 12, 2015 6582 6688 6582 6673 0 +0.00(+0.00%)
Jul 11, 2015 6582 6688 6582 6673 0 +0.00(+0.00%)
Jul 10, 2015 6582 6688 6582 6673 0 +91.75(+1.39%)
Jul 09, 2015 6491 6594 6491 6582 0 +90.93(+1.40%)
Jul 08, 2015 6432 6515 6430 6491 0 +58.49(+0.91%)
Jul 07, 2015 6536 6544 6432 6432 0 -103.47(-1.58%)
Jul 06, 2015 6586 6586 6507 6536 0 -50.10(-0.76%)
Jul 05, 2015 6630 6631 6572 6586 0 +0.00(+0.00%)
Jul 04, 2015 6630 6631 6572 6586 0 +0.00(+0.00%)
Jul 03, 2015 6630 6631 6572 6586 0 -44.69(-0.67%)
Jul 02, 2015 6609 6648 6600 6630 0 +21.88(+0.33%)
Jul 01, 2015 6521 6637 6521 6609 0 +87.61(+1.34%)
Jun 30, 2015 6620 6621 6521 6521 0 -99.50(-1.50%)
Jun 29, 2015 6754 6754 6599 6620 0 -133.22(-1.97%)
Jun 28, 2015 6808 6808 6731 6754 0 +0.00(+0.00%)
Jun 27, 2015 6808 6808 6731 6754 0 +0.00(+0.00%)
Jun 26, 2015 6808 6808 6731 6754 0 -54.12(-0.79%)
Jun 25, 2015 6845 6869 6799 6808 0 -36.98(-0.54%)
Jun 24, 2015 6835 6873 6834 6845 0 +9.93(+0.15%)
Jun 23, 2015 6826 6856 6826 6835 0 +9.20(+0.13%)
Jun 22, 2015 6710 6826 6710 6826 0 +115.22(+1.72%)
Jun 21, 2015 6708 6759 6692 6710 0 +0.00(+0.00%)
Jun 20, 2015 6708 6759 6692 6710 0 +0.00(+0.00%)
Jun 19, 2015 6708 6759 6692 6710 0 +2.57(+0.04%)
Jun 18, 2015 6681 6708 6625 6708 0 +27.33(+0.41%)
Jun 17, 2015 6710 6732 6666 6681 0 -29.55(-0.44%)
Jun 16, 2015 6711 6723 6657 6710 0 -0.42(-0.01%)
Jun 15, 2015 6785 6785 6708 6711 0 -74.40(-1.10%)
Jun 14, 2015 6847 6847 6760 6785 0 +0.00(+0.00%)
Jun 13, 2015 6847 6847 6760 6785 0 +0.00(+0.00%)
Jun 12, 2015 6847 6847 6760 6785 0 -61.82(-0.90%)
Jun 11, 2015 6830 6870 6807 6847 0 +16.47(+0.24%)
Jun 10, 2015 6754 6844 6734 6830 0 +76.47(+1.13%)
Jun 09, 2015 6790 6804 6737 6754 0 -36.24(-0.53%)
Jun 08, 2015 6805 6827 6782 6790 0 -14.56(-0.21%)
Jun 07, 2015 6859 6859 6785 6805 0 +0.00(+0.00%)
Jun 06, 2015 6859 6859 6785 6805 0 +0.00(+0.00%)
Jun 05, 2015 6859 6859 6785 6805 0 -54.64(-0.80%)
Jun 04, 2015 6950 6950 6839 6859 0 -91.22(-1.31%)
Jun 03, 2015 6928 6986 6902 6950 0 +22.19(+0.32%)
Jun 02, 2015 6954 6972 6872 6928 0 -25.31(-0.36%)
Jun 01, 2015 6984 7038 6943 6954 0 -30.85(-0.44%)
May 31, 2015 7041 7070 6968 6984 0 +0.00(+0.00%)
May 30, 2015 7041 7070 6968 6984 0 +0.00(+0.00%)
May 29, 2015 7041 7070 6968 6984 0 -56.49(-0.80%)
May 28, 2015 7033 7050 7006 7041 0 +7.59(+0.11%)
May 27, 2015 6949 7054 6949 7033 0 +84.34(+1.21%)
May 26, 2015 7032 7040 6930 6949 0 -82.73(-1.18%)
May 25, 2015 7013 7062 7013 7032 0 +0.00(+0.00%)
May 24, 2015 7013 7062 7013 7032 0 +0.00(+0.00%)
May 23, 2015 7013 7062 7013 7032 0 +0.00(+0.00%)
May 22, 2015 7013 7062 7013 7032 0 +18.25(+0.26%)
May 21, 2015 7007 7026 6994 7013 0 +6.21(+0.09%)
May 20, 2015 6995 7019 6962 7007 0 +12.16(+0.17%)
May 19, 2015 6969 7011 6969 6995 0 +26.23(+0.38%)
May 18, 2015 6960 7015 6932 6969 0 +8.38(+0.12%)
May 17, 2015 6973 7009 6937 6960 0 +0.00(+0.00%)
May 16, 2015 6973 7009 6937 6960 0 +0.00(+0.00%)
May 15, 2015 6973 7009 6937 6960 0 -12.55(-0.18%)
May 14, 2015 6950 6978 6885 6973 0 +23.41(+0.34%)
May 13, 2015 6934 6990 6921 6950 0 +15.83(+0.23%)
May 12, 2015 7030 7030 6888 6934 0 -96.05(-1.37%)
May 11, 2015 7047 7084 7025 7030 0 -16.97(-0.24%)
May 10, 2015 6887 7047 6886 7047 0 +0.00(+0.00%)
May 09, 2015 6887 7047 6886 7047 0 +0.00(+0.00%)
May 08, 2015 6887 7047 6886 7047 0 +159.87(+2.32%)
May 07, 2015 6934 6934 6810 6887 0 -46.79(-0.67%)
May 06, 2015 6928 6975 6913 6934 0 +6.16(+0.09%)
May 05, 2015 6986 7053 6928 6928 0 -58.37(-0.84%)
May 04, 2015 6961 6995 6919 6986 0 +0.00(+0.00%)
May 03, 2015 6961 6995 6919 6986 0 +0.00(+0.00%)
May 02, 2015 6961 6995 6919 6986 0 +0.00(+0.00%)
May 01, 2015 6961 6995 6919 6986 0 +25.32(+0.36%)
Apr 30, 2015 6946 6970 6906 6961 0 +14.33(+0.21%)
Apr 29, 2015 7030 7058 6946 6946 767,322,368 -84.20(-1.20%)
Apr 28, 2015 7104 7104 6984 7030 796,371,584 -73.50(-1.03%)
Apr 27, 2015 7071 7123 7025 7104 679,761,728 +0.00(+0.00%)
Apr 26, 2015 7071 7123 7025 7104 679,761,728 +33.30(+0.47%)
Apr 24, 2015 7054 7103 7051 7071 796,681,984 +17.00(+0.24%)
Apr 23, 2015 7028 7055 6996 7054 714,656,512 +25.50(+0.36%)
Apr 22, 2015 7063 7092 6997 7028 785,146,304 -34.70(-0.49%)
Apr 21, 2015 7052 7105 7030 7063 655,787,712 +10.80(+0.15%)
Apr 20, 2015 6995 7068 6995 7052 583,888,000 +0.00(+0.00%)
Apr 19, 2015 6995 7068 6995 7052 583,888,000 +57.50(+0.82%)
Apr 17, 2015 7060 7094 6979 6995 776,519,872 -65.90(-0.93%)
Apr 16, 2015 7097 7119 7058 7060 750,900,800 -36.30(-0.51%)
Apr 15, 2015 7075 7112 7058 7097 722,590,528 +21.50(+0.30%)
Apr 14, 2015 7064 7086 7045 7075 669,927,296 +11.00(+0.16%)
Apr 13, 2015 7090 7090 7047 7064 592,637,120 +0.00(+0.00%)
Apr 12, 2015 7090 7090 7047 7064 592,637,120 -25.50(-0.36%)
Apr 10, 2015 7015 7095 7015 7090 801,926,528 +74.40(+1.06%)
Apr 09, 2015 6937 7017 6937 7015 698,600,832 +78.00(+1.12%)
Apr 08, 2015 6962 7012 6932 6937 865,523,968 -24.40(-0.35%)
Apr 07, 2015 6834 6968 6834 6962 704,104,320 +0.00(+0.00%)
Apr 06, 2015 6834 6968 6834 6962 704,104,320 +128.30(+1.88%)
Apr 02, 2015 6810 6850 6801 6834 575,894,784 +24.00(+0.35%)
Apr 01, 2015 6773 6856 6765 6810 800,482,176 +36.50(+0.54%)
Mar 31, 2015 6891 6910 6765 6773 900,335,680 -118.40(-1.72%)
Mar 30, 2015 6855 6915 6855 6891 639,393,920 +0.00(+0.00%)
Mar 29, 2015 6855 6915 6855 6891 639,393,920 +36.40(+0.53%)
Mar 27, 2015 6895 6911 6840 6855 736,697,280 -40.30(-0.58%)
Mar 26, 2015 6991 6991 6877 6895 936,518,272 -95.70(-1.37%)
Mar 25, 2015 7020 7035 6984 6991 645,837,568 -28.70(-0.41%)
Mar 24, 2015 7038 7065 7012 7020 702,620,928 -18.00(-0.26%)
Mar 23, 2015 7022 7038 6991 7038 673,591,168 +0.00(+0.00%)
Mar 22, 2015 7022 7038 6991 7038 673,591,168 +15.20(+0.22%)
Mar 20, 2015 6962 7024 6961 7022 1,419,421,440 +60.20(+0.86%)
Mar 19, 2015 6945 6983 6930 6962 809,174,400 +17.10(+0.25%)
Mar 18, 2015 6838 6945 6837 6945 772,632,704 +107.60(+1.57%)
Mar 17, 2015 6804 6847 6798 6838 757,362,816 +33.50(+0.49%)
Mar 16, 2015 6741 6809 6741 6804 685,731,904 +0.00(+0.00%)
Mar 15, 2015 6741 6809 6741 6804 685,731,904 +63.50(+0.94%)
Mar 13, 2015 6761 6778 6714 6741 710,321,216 -20.50(-0.30%)
Mar 12, 2015 6722 6800 6722 6761 845,927,104 +39.60(+0.59%)
Mar 11, 2015 6703 6739 6694 6722 746,833,920 +18.70(+0.28%)
Mar 10, 2015 6876 6877 6703 6703 887,272,000 -173.70(-2.53%)
Mar 09, 2015 6912 6912 6860 6876 670,579,200 +0.00(+0.00%)
Mar 08, 2015 6912 6912 6860 6876 670,579,200 -35.30(-0.51%)
Mar 07, 2015 6961 6961 6912 6912 748,637,888 -49.30(-0.71%)
Mar 06, 2015 6919 6969 6914 6961 798,406,784 +41.90(+0.61%)
Mar 05, 2015 6889 6919 6863 6919 741,168,192 +30.10(+0.44%)
Mar 04, 2015 6941 6964 6889 6889 784,037,632 -51.50(-0.74%)
Mar 03, 2015 6947 6974 6924 6941 778,879,424 +0.00(+0.00%)
Mar 02, 2015 6947 6974 6924 6941 778,879,424 -6.10(-0.09%)
Feb 28, 2015 6950 6967 6930 6947 881,579,072 -3.00(-0.04%)
Feb 27, 2015 6935 6950 6920 6950 782,086,976 +14.30(+0.21%)
Feb 26, 2015 6950 6955 6905 6935 697,704,832 -14.20(-0.20%)
Feb 25, 2015 6912 6959 6900 6950 831,640,000 +37.40(+0.54%)
Feb 24, 2015 6915 6944 6886 6912 680,805,632 +0.00(+0.00%)
Feb 23, 2015 6915 6944 6886 6912 680,805,632 -3.00(-0.04%)
Feb 21, 2015 6889 6920 6885 6915 764,028,800 +26.30(+0.38%)
Feb 20, 2015 6898 6907 6859 6889 641,759,680 -9.20(-0.13%)
Feb 19, 2015 6898 6921 6876 6898 677,405,376 +0.00(+0.00%)
Feb 18, 2015 6857 6898 6820 6898 612,932,672 +41.00(+0.60%)
Feb 17, 2015 6874 6879 6852 6857 415,979,104 +0.00(+0.00%)
Feb 16, 2015 6874 6879 6852 6857 415,979,104 -16.40(-0.24%)
Feb 14, 2015 6828 6888 6828 6874 734,854,208 +45.40(+0.66%)
Feb 13, 2015 6818 6855 6817 6828 809,863,296 +9.90(+0.15%)
Feb 12, 2015 6829 6838 6786 6818 623,275,776 -10.90(-0.16%)
Feb 11, 2015 6837 6844 6789 6829 773,108,416 -8.10(-0.12%)
Feb 10, 2015 6853 6853 6778 6837 620,697,216 +0.00(+0.00%)
Feb 09, 2015 6853 6853 6778 6837 620,697,216 -16.20(-0.24%)
Feb 07, 2015 6866 6886 6836 6853 648,533,696 -12.50(-0.18%)
Feb 06, 2015 6860 6870 6808 6866 731,200,384 +5.90(+0.09%)
Feb 05, 2015 6872 6884 6804 6860 817,845,824 -11.80(-0.17%)
Feb 04, 2015 6783 6886 6782 6872 855,708,480 +89.20(+1.32%)
Feb 03, 2015 6749 6796 6732 6783 757,554,432 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.