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: 4:35 PM EDT, Apr 26, 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, 2017 7118 7163 7099 7099 0 -19.33(-0.27%)
Jan 30, 2017 7184 7185 7106 7118 0 -66.01(-0.92%)
Jan 29, 2017 7161 7185 7151 7184 0 +0.00(+0.00%)
Jan 28, 2017 7161 7185 7151 7184 0 +0.00(+0.00%)
Jan 27, 2017 7161 7185 7151 7184 0 +23.00(+0.32%)
Jan 26, 2017 7164 7185 7151 7161 0 -2.94(-0.04%)
Jan 25, 2017 7150 7206 7150 7164 0 +14.09(+0.20%)
Jan 24, 2017 7151 7190 7144 7150 0 -0.84(-0.01%)
Jan 23, 2017 7198 7198 7131 7151 0 -47.26(-0.66%)
Jan 22, 2017 7208 7221 7194 7198 0 +0.00(+0.00%)
Jan 21, 2017 7208 7221 7194 7198 0 +0.00(+0.00%)
Jan 20, 2017 7208 7221 7194 7198 0 -10.00(-0.14%)
Jan 19, 2017 7248 7250 7192 7208 0 -39.17(-0.54%)
Jan 18, 2017 7220 7260 7218 7248 0 +27.23(+0.38%)
Jan 17, 2017 7327 7329 7220 7220 0 -106.75(-1.46%)
Jan 16, 2017 7338 7354 7320 7327 0 -10.68(-0.15%)
Jan 15, 2017 7292 7338 7292 7338 0 +0.00(+0.00%)
Jan 14, 2017 7292 7338 7292 7338 0 +0.00(+0.00%)
Jan 13, 2017 7292 7338 7292 7338 0 +45.44(+0.62%)
Jan 12, 2017 7290 7302 7263 7292 0 +1.88(+0.03%)
Jan 11, 2017 7275 7329 7257 7290 0 +15.02(+0.21%)
Jan 10, 2017 7238 7285 7237 7275 0 +37.70(+0.52%)
Jan 09, 2017 7210 7244 7207 7238 0 +27.72(+0.38%)
Jan 08, 2017 7195 7210 7181 7210 0 +0.00(+0.00%)
Jan 07, 2017 7195 7210 7181 7210 0 +0.00(+0.00%)
Jan 06, 2017 7195 7210 7181 7210 0 +14.74(+0.20%)
Jan 05, 2017 7190 7212 7173 7195 0 +5.57(+0.08%)
Jan 04, 2017 7178 7190 7169 7190 0 +11.85(+0.17%)
Jan 03, 2017 7143 7205 7143 7178 0 +35.06(+0.49%)
Jan 02, 2017 7120 7143 7088 7143 0 +0.00(+0.00%)
Jan 01, 2017 7120 7143 7088 7143 0 +0.00(+0.00%)
Dec 31, 2016 7120 7143 7088 7143 0 +0.00(+0.00%)
Dec 30, 2016 7120 7143 7088 7143 0 +22.57(+0.32%)
Dec 29, 2016 7106 7120 7074 7120 0 +14.18(+0.20%)
Dec 28, 2016 7068 7109 7061 7106 0 +37.91(+0.54%)
Dec 27, 2016 7064 7071 7055 7068 0 +0.00(+0.00%)
Dec 26, 2016 7064 7071 7055 7068 0 +0.00(+0.00%)
Dec 25, 2016 7064 7071 7055 7068 0 +0.00(+0.00%)
Dec 24, 2016 7064 7071 7055 7068 0 +0.00(+0.00%)
Dec 23, 2016 7064 7071 7055 7068 0 +4.49(+0.06%)
Dec 22, 2016 7041 7064 7020 7064 0 +22.26(+0.32%)
Dec 21, 2016 7044 7057 7026 7041 0 -2.54(-0.04%)
Dec 20, 2016 7017 7045 6993 7044 0 +26.80(+0.38%)
Dec 19, 2016 7012 7026 6986 7017 0 +5.52(+0.08%)
Dec 18, 2016 6999 7038 6990 7012 0 +0.00(+0.00%)
Dec 17, 2016 6999 7038 6990 7012 0 +0.00(+0.00%)
Dec 16, 2016 6999 7038 6990 7012 0 +12.63(+0.18%)
Dec 15, 2016 6949 7010 6926 6999 0 +49.82(+0.72%)
Dec 14, 2016 6969 6971 6942 6949 0 -19.38(-0.28%)
Dec 13, 2016 6890 6978 6878 6969 0 +78.15(+1.13%)
Dec 12, 2016 6954 6977 6875 6890 0 -63.79(-0.92%)
Dec 11, 2016 6932 6962 6929 6954 0 +0.00(+0.00%)
Dec 10, 2016 6932 6962 6929 6954 0 +0.00(+0.00%)
Dec 09, 2016 6932 6962 6929 6954 0 +22.66(+0.33%)
Dec 08, 2016 6902 6938 6892 6932 0 +29.32(+0.42%)
Dec 07, 2016 6780 6902 6780 6902 0 +122.39(+1.81%)
Dec 06, 2016 6747 6785 6723 6780 0 +33.01(+0.49%)
Dec 05, 2016 6731 6800 6698 6747 0 +16.11(+0.24%)
Dec 04, 2016 6753 6753 6679 6731 0 +0.00(+0.00%)
Dec 03, 2016 6753 6753 6679 6731 0 +0.00(+0.00%)
Dec 02, 2016 6753 6753 6679 6731 0 -22.21(-0.33%)
Dec 01, 2016 6784 6789 6688 6753 0 -30.86(-0.45%)
Nov 30, 2016 6772 6846 6765 6784 0 +11.79(+0.17%)
Nov 29, 2016 6799 6801 6729 6772 0 -27.47(-0.40%)
Nov 28, 2016 6841 6841 6770 6799 0 -41.28(-0.60%)
Nov 27, 2016 6829 6852 6818 6841 0 +0.00(+0.00%)
Nov 26, 2016 6829 6852 6818 6841 0 +0.00(+0.00%)
Nov 25, 2016 6829 6852 6818 6841 0 +11.55(+0.17%)
Nov 24, 2016 6818 6831 6791 6829 0 +11.49(+0.17%)
Nov 23, 2016 6820 6881 6779 6818 0 -2.01(-0.03%)
Nov 22, 2016 6778 6851 6778 6820 0 +41.76(+0.62%)
Nov 21, 2016 6776 6821 6754 6778 0 +2.19(+0.03%)
Nov 20, 2016 6795 6812 6740 6776 0 +0.00(+0.00%)
Nov 19, 2016 6795 6812 6740 6776 0 +0.00(+0.00%)
Nov 18, 2016 6795 6812 6740 6776 0 -18.94(-0.28%)
Nov 17, 2016 6750 6799 6745 6795 0 +44.99(+0.67%)
Nov 16, 2016 6793 6811 6736 6750 0 -43.02(-0.63%)
Nov 15, 2016 6753 6821 6753 6793 0 +39.56(+0.59%)
Nov 14, 2016 6730 6814 6730 6753 0 +22.75(+0.34%)
Nov 13, 2016 6828 6849 6710 6730 0 +0.00(+0.00%)
Nov 12, 2016 6828 6849 6710 6730 0 +0.00(+0.00%)
Nov 11, 2016 6828 6849 6710 6730 0 -97.55(-1.43%)
Nov 10, 2016 6912 6997 6799 6828 0 -83.86(-1.21%)
Nov 09, 2016 6843 6912 6696 6912 0 +68.71(+1.00%)
Nov 08, 2016 6807 6849 6795 6843 0 +36.23(+0.53%)
Nov 07, 2016 6693 6807 6693 6807 0 +113.64(+1.70%)
Nov 06, 2016 6791 6791 6677 6693 0 +0.00(+0.00%)
Nov 05, 2016 6791 6791 6677 6693 0 +0.00(+0.00%)
Nov 04, 2016 6791 6791 6677 6693 0 -97.25(-1.43%)
Nov 03, 2016 6845 6873 6791 6791 0 -54.91(-0.80%)
Nov 02, 2016 6917 6917 6845 6845 0 -71.72(-1.04%)
Nov 01, 2016 6954 6994 6904 6917 0 -37.08(-0.53%)
Oct 31, 2016 6996 6996 6945 6954 0 -42.04(-0.60%)
Oct 30, 2016 6987 7006 6927 6996 0 +0.00(+0.00%)
Oct 29, 2016 6987 7006 6927 6996 0 +0.00(+0.00%)
Oct 28, 2016 6987 7006 6927 6996 0 +9.69(+0.14%)
Oct 27, 2016 6958 7004 6924 6987 0 +28.48(+0.41%)
Oct 26, 2016 7018 7018 6918 6958 0 -59.55(-0.85%)
Oct 25, 2016 6986 7067 6986 7018 0 +31.24(+0.45%)
Oct 24, 2016 7020 7067 6983 6986 0 -34.07(-0.49%)
Oct 23, 2016 7027 7058 7011 7020 0 +0.00(+0.00%)
Oct 22, 2016 7027 7058 7011 7020 0 +0.00(+0.00%)
Oct 21, 2016 7027 7058 7011 7020 0 -6.43(-0.09%)
Oct 20, 2016 7022 7048 6999 7027 0 +4.98(+0.07%)
Oct 19, 2016 7000 7031 6976 7022 0 +21.86(+0.31%)
Oct 18, 2016 6948 7033 6946 7000 0 +52.51(+0.76%)
Oct 17, 2016 7014 7014 6937 6948 0 -66.00(-0.94%)
Oct 16, 2016 6978 7055 6978 7014 0 +0.00(+0.00%)
Oct 15, 2016 6978 7055 6978 7014 0 +0.00(+0.00%)
Oct 14, 2016 6978 7055 6978 7014 0 +35.81(+0.51%)
Oct 13, 2016 7024 7024 6930 6978 0 -46.27(-0.66%)
Oct 12, 2016 7071 7079 7016 7024 0 -46.87(-0.66%)
Oct 11, 2016 7098 7130 7061 7071 0 -26.62(-0.38%)
Oct 10, 2016 7044 7104 7024 7098 0 +53.11(+0.75%)
Oct 09, 2016 7000 7079 7000 7044 0 +0.00(+0.00%)
Oct 08, 2016 7000 7079 7000 7044 0 +0.00(+0.00%)
Oct 07, 2016 7000 7079 7000 7044 0 +44.43(+0.63%)
Oct 06, 2016 7033 7049 7000 7000 0 -33.29(-0.47%)
Oct 05, 2016 7074 7077 7024 7033 0 -41.09(-0.58%)
Oct 04, 2016 6984 7122 6984 7074 0 +90.82(+1.30%)
Oct 03, 2016 6899 6996 6898 6984 0 +84.19(+1.22%)
Sep 30, 2016 6919 6919 6810 6899 0 -20.09(-0.29%)
Sep 29, 2016 6849 6941 6849 6919 0 +70.04(+1.02%)
Sep 28, 2016 6808 6878 6808 6849 0 +41.71(+0.61%)
Sep 27, 2016 6818 6865 6769 6808 0 -10.37(-0.15%)
Sep 26, 2016 6909 6910 6806 6818 0 -91.39(-1.32%)
Sep 25, 2016 6911 6920 6883 6909 0 +0.00(+0.00%)
Sep 24, 2016 6911 6920 6883 6909 0 +0.00(+0.00%)
Sep 23, 2016 6911 6920 6883 6909 0 -1.97(-0.03%)
Sep 22, 2016 6835 6937 6835 6911 0 +76.63(+1.12%)
Sep 21, 2016 6831 6880 6830 6835 0 +3.98(+0.06%)
Sep 20, 2016 6814 6869 6798 6831 0 +17.24(+0.25%)
Sep 19, 2016 6710 6814 6710 6814 0 +103.27(+1.54%)
Sep 18, 2016 6730 6746 6693 6710 0 +0.00(+0.00%)
Sep 17, 2016 6730 6746 6693 6710 0 +0.00(+0.00%)
Sep 16, 2016 6730 6746 6693 6710 0 -20.02(-0.30%)
Sep 15, 2016 6673 6737 6655 6730 0 +56.99(+0.85%)
Sep 14, 2016 6666 6720 6666 6673 0 +7.68(+0.12%)
Sep 13, 2016 6701 6725 6666 6666 0 -35.27(-0.53%)
Sep 12, 2016 6777 6777 6654 6701 0 -76.05(-1.12%)
Sep 11, 2016 6859 6862 6762 6777 0 +0.00(+0.00%)
Sep 10, 2016 6859 6862 6762 6777 0 +0.00(+0.00%)
Sep 09, 2016 6859 6862 6762 6777 0 -81.75(-1.19%)
Sep 08, 2016 6847 6890 6820 6859 0 +12.12(+0.18%)
Sep 07, 2016 6826 6856 6815 6847 0 +20.53(+0.30%)
Sep 06, 2016 6879 6888 6819 6826 0 -53.37(-0.78%)
Sep 05, 2016 6895 6911 6867 6879 0 -15.18(-0.22%)
Sep 04, 2016 6746 6928 6746 6895 0 +0.00(+0.00%)
Sep 03, 2016 6746 6928 6746 6895 0 +0.00(+0.00%)
Sep 02, 2016 6746 6928 6746 6895 0 +148.63(+2.20%)
Sep 01, 2016 6782 6826 6723 6746 0 -35.54(-0.52%)
Aug 31, 2016 6821 6833 6780 6782 0 -39.28(-0.58%)
Aug 30, 2016 6838 6852 6808 6821 0 -17.26(-0.25%)
Aug 29, 2016 6817 6857 6799 6838 0 +0.00(+0.00%)
Aug 28, 2016 6817 6857 6799 6838 0 +0.00(+0.00%)
Aug 27, 2016 6817 6857 6799 6838 0 +0.00(+0.00%)
Aug 26, 2016 6817 6857 6799 6838 0 +21.15(+0.31%)
Aug 25, 2016 6836 6836 6779 6817 0 -18.88(-0.28%)
Aug 24, 2016 6869 6869 6825 6836 0 -32.73(-0.48%)
Aug 23, 2016 6829 6885 6829 6869 0 +39.97(+0.59%)
Aug 22, 2016 6859 6885 6812 6829 0 -30.41(-0.44%)
Aug 21, 2016 6869 6871 6841 6859 0 +0.00(+0.00%)
Aug 20, 2016 6869 6871 6841 6859 0 +0.00(+0.00%)
Aug 19, 2016 6869 6871 6841 6859 0 -10.01(-0.15%)
Aug 18, 2016 6859 6893 6851 6869 0 +9.81(+0.14%)
Aug 17, 2016 6894 6921 6850 6859 0 -34.77(-0.50%)
Aug 16, 2016 6941 6941 6894 6894 0 -47.27(-0.68%)
Aug 15, 2016 6916 6955 6907 6941 0 +25.17(+0.36%)
Aug 14, 2016 6915 6931 6896 6916 0 +0.00(+0.00%)
Aug 13, 2016 6915 6931 6896 6916 0 +0.00(+0.00%)
Aug 12, 2016 6915 6931 6896 6916 0 +1.31(+0.02%)
Aug 11, 2016 6866 6915 6813 6915 0 +48.29(+0.70%)
Aug 10, 2016 6851 6866 6820 6866 0 +15.12(+0.22%)
Aug 09, 2016 6809 6863 6808 6851 0 +42.17(+0.62%)
Aug 08, 2016 6793 6829 6781 6809 0 +15.66(+0.23%)
Aug 07, 2016 6740 6802 6739 6793 0 +0.00(+0.00%)
Aug 06, 2016 6740 6802 6739 6793 0 +0.00(+0.00%)
Aug 05, 2016 6740 6802 6739 6793 0 +53.31(+0.79%)
Aug 04, 2016 6634 6750 6616 6740 0 +105.76(+1.59%)
Aug 03, 2016 6645 6674 6621 6634 0 -11.00(-0.17%)
Aug 02, 2016 6694 6694 6631 6645 0 -48.55(-0.73%)
Aug 01, 2016 6724 6769 6678 6694 0 -30.48(-0.45%)
Jul 31, 2016 6721 6740 6691 6724 0 +0.00(+0.00%)
Jul 30, 2016 6721 6740 6691 6724 0 +0.00(+0.00%)
Jul 29, 2016 6721 6740 6691 6724 0 +3.37(+0.05%)
Jul 28, 2016 6750 6763 6719 6721 0 -29.37(-0.44%)
Jul 27, 2016 6724 6780 6724 6750 0 +26.40(+0.39%)
Jul 26, 2016 6710 6745 6709 6724 0 +13.90(+0.21%)
Jul 25, 2016 6730 6756 6691 6710 0 -20.35(-0.30%)
Jul 24, 2016 6700 6736 6664 6730 0 +0.00(+0.00%)
Jul 23, 2016 6700 6736 6664 6730 0 +0.00(+0.00%)
Jul 22, 2016 6700 6736 6664 6730 0 +30.59(+0.46%)
Jul 21, 2016 6729 6732 6695 6700 0 -29.10(-0.43%)
Jul 20, 2016 6697 6737 6694 6729 0 +31.62(+0.47%)
Jul 19, 2016 6695 6712 6661 6697 0 +1.95(+0.03%)
Jul 18, 2016 6669 6716 6654 6695 0 +26.18(+0.39%)
Jul 17, 2016 6654 6669 6617 6669 0 +0.00(+0.00%)
Jul 16, 2016 6654 6669 6617 6669 0 +0.00(+0.00%)
Jul 15, 2016 6654 6669 6617 6669 0 +14.77(+0.22%)
Jul 14, 2016 6670 6743 6648 6654 0 -15.93(-0.24%)
Jul 13, 2016 6681 6717 6655 6670 0 -10.29(-0.15%)
Jul 12, 2016 6683 6703 6664 6681 0 -2.17(-0.03%)
Jul 11, 2016 6591 6695 6591 6683 0 +92.22(+1.40%)
Jul 10, 2016 6534 6606 6515 6591 0 +0.00(+0.00%)
Jul 09, 2016 6534 6606 6515 6591 0 +0.00(+0.00%)
Jul 08, 2016 6534 6606 6515 6591 0 +56.85(+0.87%)
Jul 07, 2016 6464 6579 6464 6534 0 +70.20(+1.09%)
Jul 06, 2016 6545 6580 6432 6464 0 -81.78(-1.25%)
Jul 05, 2016 6522 6562 6472 6545 0 +23.11(+0.35%)
Jul 04, 2016 6578 6612 6515 6522 0 -55.57(-0.84%)
Jul 03, 2016 6504 6587 6499 6578 0 +0.00(+0.00%)
Jul 02, 2016 6504 6587 6499 6578 0 +0.00(+0.00%)
Jul 01, 2016 6504 6587 6499 6578 0 +73.50(+1.13%)
Jun 30, 2016 6360 6504 6310 6504 0 +144.27(+2.27%)
Jun 29, 2016 6140 6360 6140 6360 0 +219.67(+3.58%)
Jun 28, 2016 5982 6170 5982 6140 0 +158.19(+2.64%)
Jun 27, 2016 6139 6139 5959 5982 0 -156.49(-2.55%)
Jun 26, 2016 6338 6339 5789 6139 0 +0.00(+0.00%)
Jun 25, 2016 6338 6339 5789 6139 0 +0.00(+0.00%)
Jun 24, 2016 6338 6339 5789 6139 0 -199.41(-3.15%)
Jun 23, 2016 6261 6381 6261 6338 0 +76.91(+1.23%)
Jun 22, 2016 6227 6316 6222 6261 0 +34.64(+0.56%)
Jun 21, 2016 6204 6250 6156 6227 0 +22.55(+0.36%)
Jun 20, 2016 6021 6237 6021 6204 0 +182.91(+3.04%)
Jun 19, 2016 5950 6046 5950 6021 0 +0.00(+0.00%)
Jun 18, 2016 5950 6046 5950 6021 0 +0.00(+0.00%)
Jun 17, 2016 5950 6046 5950 6021 0 +70.61(+1.19%)
Jun 16, 2016 5967 5967 5900 5950 0 -16.32(-0.27%)
Jun 15, 2016 5924 6007 5923 5967 0 +43.27(+0.73%)
Jun 14, 2016 6045 6045 5922 5924 0 -121.44(-2.01%)
Jun 13, 2016 6116 6116 6045 6045 0 -70.79(-1.16%)
Jun 12, 2016 6232 6232 6097 6116 0 +0.00(+0.00%)
Jun 11, 2016 6232 6232 6097 6116 0 +0.00(+0.00%)
Jun 10, 2016 6232 6232 6097 6116 0 -116.13(-1.86%)
Jun 09, 2016 6302 6302 6229 6232 0 -69.63(-1.10%)
Jun 08, 2016 6285 6305 6264 6302 0 +16.99(+0.27%)
Jun 07, 2016 6273 6323 6273 6285 0 +11.13(+0.18%)
Jun 06, 2016 6210 6302 6210 6273 0 +63.77(+1.03%)
Jun 05, 2016 6186 6252 6168 6210 0 +0.00(+0.00%)
Jun 04, 2016 6186 6252 6168 6210 0 +0.00(+0.00%)
Jun 03, 2016 6186 6252 6168 6210 0 +24.02(+0.39%)
Jun 02, 2016 6192 6220 6173 6186 0 -6.32(-0.10%)
Jun 01, 2016 6231 6233 6152 6192 0 -38.86(-0.62%)
May 31, 2016 6271 6290 6230 6231 0 -40.00(-0.64%)
May 30, 2016 6266 6276 6250 6271 0 +0.00(+0.00%)
May 29, 2016 6266 6276 6250 6271 0 +0.00(+0.00%)
May 28, 2016 6266 6276 6250 6271 0 +0.00(+0.00%)
May 27, 2016 6266 6276 6250 6271 0 +5.14(+0.08%)
May 26, 2016 6263 6282 6243 6266 0 +2.80(+0.04%)
May 25, 2016 6219 6270 6219 6263 0 +43.59(+0.70%)
May 24, 2016 6136 6232 6110 6219 0 +82.83(+1.35%)
May 23, 2016 6156 6173 6123 6136 0 -19.89(-0.32%)
May 22, 2016 6053 6156 6053 6156 0 +0.00(+0.00%)
May 21, 2016 6053 6156 6053 6156 0 +0.00(+0.00%)
May 20, 2016 6053 6156 6053 6156 0 +102.97(+1.70%)
May 19, 2016 6166 6166 6050 6053 0 -112.45(-1.82%)
May 18, 2016 6168 6169 6116 6166 0 -1.97(-0.03%)
May 17, 2016 6151 6216 6147 6168 0 +16.37(+0.27%)
May 16, 2016 6138 6157 6092 6151 0 +12.90(+0.21%)
May 15, 2016 6104 6138 6060 6138 0 +0.00(+0.00%)
May 14, 2016 6104 6138 6060 6138 0 +0.00(+0.00%)
May 13, 2016 6104 6138 6060 6138 0 +34.31(+0.56%)
May 12, 2016 6162 6193 6094 6104 0 -58.30(-0.95%)
May 11, 2016 6157 6173 6131 6162 0 +5.84(+0.09%)
May 10, 2016 6115 6180 6115 6157 0 +41.84(+0.68%)
May 09, 2016 6126 6178 6108 6115 0 -10.89(-0.18%)
May 08, 2016 6117 6130 6055 6126 0 +0.00(+0.00%)
May 07, 2016 6117 6130 6055 6126 0 +0.00(+0.00%)
May 06, 2016 6117 6130 6055 6126 0 +8.45(+0.14%)
May 05, 2016 6112 6153 6102 6117 0 +5.23(+0.09%)
May 04, 2016 6186 6186 6101 6112 0 -73.57(-1.19%)
May 03, 2016 6242 6270 6160 6186 0 -56.30(-0.90%)
May 02, 2016 6322 6322 6242 6242 0 +0.00(+0.00%)
May 01, 2016 6322 6322 6242 6242 0 +0.00(+0.00%)
Apr 30, 2016 6322 6322 6242 6242 0 +0.00(+0.00%)
Apr 29, 2016 6322 6322 6242 6242 0 -80.51(-1.27%)
Apr 28, 2016 6320 6322 6224 6322 0 +2.49(+0.04%)
Apr 27, 2016 6285 6320 6255 6320 0 +35.39(+0.56%)
Apr 26, 2016 6261 6298 6261 6285 0 +23.60(+0.38%)
Apr 25, 2016 6310 6325 6249 6261 0 -49.52(-0.78%)
Apr 24, 2016 6381 6382 6289 6310 0 +0.00(+0.00%)
Apr 23, 2016 6381 6382 6289 6310 0 +0.00(+0.00%)
Apr 22, 2016 6381 6382 6289 6310 0 -71.00(-1.11%)
Apr 21, 2016 6410 6427 6353 6381 0 -28.82(-0.45%)
Apr 20, 2016 6405 6422 6367 6410 0 +4.91(+0.08%)
Apr 19, 2016 6354 6418 6353 6405 0 +51.83(+0.82%)
Apr 18, 2016 6344 6355 6262 6354 0 +9.77(+0.15%)
Apr 17, 2016 6365 6373 6328 6344 0 +0.00(+0.00%)
Apr 16, 2016 6365 6373 6328 6344 0 +0.00(+0.00%)
Apr 15, 2016 6365 6373 6328 6344 0 -21.35(-0.34%)
Apr 14, 2016 6363 6374 6335 6365 0 +2.21(+0.03%)
Apr 13, 2016 6242 6363 6242 6363 0 +120.50(+1.93%)
Apr 12, 2016 6200 6248 6176 6242 0 +42.27(+0.68%)
Apr 11, 2016 6204 6230 6165 6200 0 -4.29(-0.07%)
Apr 10, 2016 6137 6216 6137 6204 0 +0.00(+0.00%)
Apr 09, 2016 6137 6216 6137 6204 0 +0.00(+0.00%)
Apr 08, 2016 6137 6216 6137 6204 0 +67.52(+1.10%)
Apr 07, 2016 6162 6204 6119 6137 0 -24.74(-0.40%)
Apr 06, 2016 6091 6162 6091 6162 0 +70.40(+1.16%)
Apr 05, 2016 6165 6165 6062 6091 0 -73.49(-1.19%)
Apr 04, 2016 6146 6202 6133 6165 0 +18.67(+0.30%)
Apr 03, 2016 6175 6175 6077 6146 0 +0.00(+0.00%)
Apr 02, 2016 6175 6175 6077 6146 0 +0.00(+0.00%)
Apr 01, 2016 6175 6175 6077 6146 0 -28.85(-0.47%)
Mar 31, 2016 6203 6203 6150 6175 0 -28.27(-0.46%)
Mar 30, 2016 6106 6222 6106 6203 0 +97.27(+1.59%)
Mar 29, 2016 6106 6157 6071 6106 0 -0.58(-0.01%)
Mar 28, 2016 6199 6199 6090 6106 0 +0.00(+0.00%)
Mar 27, 2016 6199 6199 6090 6106 0 +0.00(+0.00%)
Mar 26, 2016 6199 6199 6090 6106 0 +0.00(+0.00%)
Mar 25, 2016 6199 6199 6090 6106 0 +0.00(+0.00%)
Mar 24, 2016 6199 6199 6090 6106 0 -92.63(-1.49%)
Mar 23, 2016 6193 6217 6171 6199 0 +6.37(+0.10%)
Mar 22, 2016 6185 6193 6110 6193 0 +8.16(+0.13%)
Mar 21, 2016 6190 6215 6154 6185 0 -5.06(-0.08%)
Mar 20, 2016 6201 6237 6186 6190 0 +0.00(+0.00%)
Mar 19, 2016 6201 6237 6186 6190 0 +0.00(+0.00%)
Mar 18, 2016 6201 6237 6186 6190 0 -11.48(-0.19%)
Mar 17, 2016 6175 6220 6126 6201 0 +25.63(+0.42%)
Mar 16, 2016 6140 6186 6134 6175 0 +35.52(+0.58%)
Mar 15, 2016 6175 6175 6115 6140 0 -34.60(-0.56%)
Mar 14, 2016 6140 6198 6140 6175 0 +34.78(+0.57%)
Mar 13, 2016 6037 6151 6037 6140 0 +0.00(+0.00%)
Mar 12, 2016 6037 6151 6037 6140 0 +0.00(+0.00%)
Mar 11, 2016 6037 6151 6037 6140 0 +103.09(+1.71%)
Mar 10, 2016 6146 6203 6037 6037 0 -109.62(-1.78%)
Mar 09, 2016 6125 6175 6118 6146 0 +20.88(+0.34%)
Mar 08, 2016 6182 6182 6102 6125 0 -56.96(-0.92%)
Mar 07, 2016 6199 6216 6126 6182 0 -17.03(-0.27%)
Mar 06, 2016 6130 6204 6130 6199 0 +0.00(+0.00%)
Mar 05, 2016 6130 6204 6130 6199 0 +0.00(+0.00%)
Mar 04, 2016 6130 6204 6130 6199 0 +68.97(+1.13%)
Mar 03, 2016 6147 6174 6108 6130 0 -16.60(-0.27%)
Mar 02, 2016 6153 6194 6098 6147 0 -5.82(-0.09%)
Mar 01, 2016 6097 6154 6071 6153 0 +55.79(+0.92%)
Feb 29, 2016 6096 6105 6033 6097 0 +1.08(+0.02%)
Feb 28, 2016 6013 6115 6013 6096 0 +0.00(+0.00%)
Feb 27, 2016 6013 6115 6013 6096 0 +0.00(+0.00%)
Feb 26, 2016 6013 6115 6013 6096 0 +83.20(+1.38%)
Feb 25, 2016 5867 6029 5867 6013 0 +145.63(+2.48%)
Feb 24, 2016 5962 5967 5846 5867 0 -95.13(-1.60%)
Feb 23, 2016 6038 6038 5954 5962 0 -75.42(-1.25%)
Feb 22, 2016 5950 6066 5950 6038 0 +87.50(+1.47%)
Feb 21, 2016 5972 6001 5916 5950 0 +0.00(+0.00%)
Feb 20, 2016 5972 6001 5916 5950 0 +0.00(+0.00%)
Feb 19, 2016 5972 6001 5916 5950 0 -21.72(-0.36%)
Feb 18, 2016 6030 6036 5948 5972 0 -58.37(-0.97%)
Feb 17, 2016 5862 6030 5862 6030 0 +168.15(+2.87%)
Feb 16, 2016 5824 5881 5812 5862 0 +37.89(+0.65%)
Feb 15, 2016 5708 5845 5708 5824 0 +116.68(+2.04%)
Feb 14, 2016 5537 5708 5537 5708 0 +0.00(+0.00%)
Feb 13, 2016 5537 5708 5537 5708 0 +0.00(+0.00%)
Feb 12, 2016 5537 5708 5537 5708 0 +170.63(+3.08%)
Feb 11, 2016 5672 5672 5500 5537 0 -135.33(-2.39%)
Feb 10, 2016 5632 5713 5617 5672 0 +40.11(+0.71%)
Feb 09, 2016 5689 5739 5596 5632 0 -57.17(-1.00%)
Feb 08, 2016 5848 5882 5666 5689 0 -158.70(-2.71%)
Feb 07, 2016 5899 5946 5839 5848 0 +0.00(+0.00%)
Feb 06, 2016 5899 5946 5839 5848 0 +0.00(+0.00%)
Feb 05, 2016 5899 5946 5839 5848 0 -50.70(-0.86%)
Feb 04, 2016 5837 5938 5831 5899 0 +61.62(+1.06%)
Feb 03, 2016 5922 5925 5791 5837 0 -84.87(-1.43%)
Feb 02, 2016 6060 6060 5890 5922 0 -138.09(-2.28%)
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.