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

FTSE 100 Index (IX: FTSE )

8,110.10 -49.53 (-0.61%)
Daily Price Updated: 4:35 PM EDT, Oct 31, 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 (%)
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%)
Feb 01, 2016 6084 6115 5994 6060 0 -23.69(-0.39%)
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%)
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.