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

FTSE 100 Index (IX: FTSE )

8,213.49 +41.34 (+0.51%)
Daily Price Updated: 4:35 PM EDT, May 3, 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, 2000 6366 6395 6308 6388 614,124,032 +0.00(+0.00%)
Oct 30, 2000 6366 6395 6308 6388 614,124,032 +21.80(+0.34%)
Oct 27, 2000 6302 6408 6302 6367 796,201,984 +64.30(+1.02%)
Oct 26, 2000 6368 6389 6283 6302 868,544,000 -65.50(-1.03%)
Oct 25, 2000 6438 6438 6330 6368 963,996,032 -70.60(-1.10%)
Oct 24, 2000 6316 6453 6299 6438 1,113,057,024 +122.50(+1.94%)
Oct 23, 2000 6276 6327 6272 6316 731,497,984 +0.00(+0.00%)
Oct 22, 2000 6276 6327 6272 6316 731,497,984 +39.60(+0.63%)
Oct 20, 2000 6219 6294 6210 6276 1,054,243,008 +57.40(+0.92%)
Oct 19, 2000 6148 6246 6148 6219 922,598,016 +70.70(+1.15%)
Oct 18, 2000 6203 6203 6017 6148 997,211,008 -55.10(-0.89%)
Oct 17, 2000 6286 6290 6196 6203 1,033,526,976 -82.40(-1.31%)
Oct 16, 2000 6210 6292 6210 6286 957,110,976 +0.00(+0.00%)
Oct 15, 2000 6210 6292 6210 6286 957,110,976 +76.10(+1.23%)
Oct 13, 2000 6132 6210 6051 6210 1,102,151,936 +77.70(+1.27%)
Oct 12, 2000 6118 6212 6068 6132 972,281,984 +14.30(+0.23%)
Oct 11, 2000 6248 6248 6098 6118 1,182,103,040 -130.10(-2.08%)
Oct 10, 2000 6265 6300 6240 6248 1,187,385,984 -17.10(-0.27%)
Oct 09, 2000 6391 6391 6254 6265 673,409,984 +0.00(+0.00%)
Oct 08, 2000 6391 6391 6254 6265 673,409,984 -126.40(-1.98%)
Oct 06, 2000 6382 6412 6342 6391 998,179,008 +9.20(+0.14%)
Oct 05, 2000 6335 6393 6331 6382 907,715,008 +47.10(+0.74%)
Oct 04, 2000 6345 6354 6284 6335 936,017,024 -10.10(-0.16%)
Oct 03, 2000 6284 6365 6284 6345 858,136,000 +60.50(+0.96%)
Oct 02, 2000 6294 6358 6284 6284 857,793,984 +0.00(+0.00%)
Oct 01, 2000 6294 6358 6284 6284 857,793,984 -9.70(-0.15%)
Sep 29, 2000 6264 6326 6240 6294 816,115,008 +30.10(+0.48%)
Sep 28, 2000 6269 6291 6211 6264 995,852,992 -5.20(-0.08%)
Sep 27, 2000 6213 6312 6201 6269 1,098,135,040 +56.10(+0.90%)
Sep 26, 2000 6257 6258 6193 6213 853,537,024 -43.90(-0.70%)
Sep 25, 2000 6206 6310 6206 6257 988,136,000 +0.00(+0.00%)
Sep 24, 2000 6206 6310 6206 6257 988,136,000 +51.20(+0.83%)
Sep 22, 2000 6199 6206 6075 6206 1,176,641,024 +6.70(+0.11%)
Sep 21, 2000 6280 6281 6150 6199 1,400,660,992 -80.70(-1.29%)
Sep 20, 2000 6404 6425 6260 6280 948,537,984 -123.60(-1.93%)
Sep 19, 2000 6410 6413 6361 6404 935,475,008 -6.70(-0.10%)
Sep 18, 2000 6417 6464 6371 6410 788,776,000 +0.00(+0.00%)
Sep 17, 2000 6417 6464 6371 6410 788,776,000 -7.10(-0.11%)
Sep 15, 2000 6556 6559 6417 6417 1,124,449,024 -138.20(-2.11%)
Sep 14, 2000 6478 6581 6461 6556 1,073,628,032 +77.30(+1.19%)
Sep 13, 2000 6556 6560 6454 6478 1,013,758,976 -77.30(-1.18%)
Sep 12, 2000 6582 6582 6528 6556 869,436,992 -26.50(-0.40%)
Sep 11, 2000 6601 6604 6392 6582 964,384,000 +0.00(+0.00%)
Sep 10, 2000 6601 6604 6392 6582 964,384,000 -18.70(-0.28%)
Sep 08, 2000 6689 6704 6561 6601 924,099,008 -88.50(-1.32%)
Sep 07, 2000 6695 6709 6668 6689 997,217,984 -5.50(-0.08%)
Sep 06, 2000 6752 6766 6688 6695 876,857,024 -57.80(-0.86%)
Sep 05, 2000 6798 6810 6738 6752 882,281,984 -45.60(-0.67%)
Sep 04, 2000 6795 6829 6783 6798 787,014,016 +0.00(+0.00%)
Sep 03, 2000 6795 6829 6783 6798 787,014,016 +3.10(+0.05%)
Sep 01, 2000 6673 6839 6673 6795 1,315,938,048 +122.30(+1.83%)
Aug 31, 2000 6615 6676 6585 6673 1,410,546,944 +57.60(+0.87%)
Aug 30, 2000 6586 6625 6586 6615 932,980,992 +28.80(+0.44%)
Aug 29, 2000 6564 6601 6560 6586 717,816,000 +22.60(+0.34%)
Aug 28, 2000 6564 6564 6564 6564 0 +0.00(+0.00%)
Aug 27, 2000 6564 6564 6564 6564 0 +0.00(+0.00%)
Aug 25, 2000 6557 6619 6538 6564 864,787,008 +6.70(+0.10%)
Aug 24, 2000 6566 6606 6547 6557 1,066,864,000 -9.20(-0.14%)
Aug 23, 2000 6585 6591 6535 6566 982,635,008 -18.60(-0.28%)
Aug 22, 2000 6542 6605 6520 6585 1,119,516,032 +42.60(+0.65%)
Aug 21, 2000 6544 6556 6491 6542 605,219,968 +0.00(+0.00%)
Aug 20, 2000 6544 6556 6491 6542 605,219,968 -1.50(-0.02%)
Aug 18, 2000 6518 6552 6511 6544 804,673,024 +25.50(+0.39%)
Aug 17, 2000 6532 6537 6482 6518 899,928,000 -13.90(-0.21%)
Aug 16, 2000 6476 6554 6457 6532 929,614,976 +56.60(+0.87%)
Aug 15, 2000 6420 6483 6420 6476 826,280,000 +55.60(+0.87%)
Aug 14, 2000 6384 6451 6366 6420 626,670,016 +0.00(+0.00%)
Aug 13, 2000 6384 6451 6366 6420 626,670,016 +35.40(+0.55%)
Aug 11, 2000 6387 6395 6348 6384 893,910,976 -2.80(-0.04%)
Aug 10, 2000 6414 6414 6369 6387 675,430,016 -26.70(-0.42%)
Aug 09, 2000 6358 6463 6358 6414 815,315,008 +55.90(+0.88%)
Aug 08, 2000 6388 6420 6350 6358 806,944,000 -29.70(-0.46%)
Aug 07, 2000 6364 6401 6355 6388 654,156,992 +0.00(+0.00%)
Aug 06, 2000 6364 6401 6355 6388 654,156,992 +24.30(+0.38%)
Aug 04, 2000 6317 6415 6317 6364 726,236,032 +46.40(+0.73%)
Aug 03, 2000 6391 6400 6296 6317 994,238,976 -74.20(-1.16%)
Aug 02, 2000 6379 6425 6378 6391 1,028,550,976 +11.90(+0.19%)
Aug 01, 2000 6365 6403 6332 6379 653,742,976 +14.10(+0.22%)
Jul 31, 2000 6336 6365 6275 6365 717,273,984 +0.00(+0.00%)
Jul 30, 2000 6336 6365 6275 6365 717,273,984 +29.60(+0.47%)
Jul 28, 2000 6352 6390 6333 6336 947,097,024 -16.40(-0.26%)
Jul 27, 2000 6387 6456 6352 6352 1,037,889,984 -35.00(-0.55%)
Jul 26, 2000 6391 6426 6379 6387 773,683,008 -3.60(-0.06%)
Jul 25, 2000 6381 6402 6354 6391 701,497,024 +9.40(+0.15%)
Jul 24, 2000 6378 6423 6333 6381 571,731,968 +0.00(+0.00%)
Jul 23, 2000 6378 6423 6333 6381 571,731,968 +2.90(+0.05%)
Jul 21, 2000 6469 6469 6366 6378 698,153,024 -90.60(-1.40%)
Jul 20, 2000 6465 6491 6441 6469 752,145,984 +3.50(+0.05%)
Jul 19, 2000 6450 6493 6420 6466 746,627,968 +15.00(+0.23%)
Jul 18, 2000 6526 6531 6445 6450 776,028,992 -75.00(-1.15%)
Jul 17, 2000 6475 6526 6474 6526 767,081,024 +0.00(+0.00%)
Jul 16, 2000 6475 6526 6474 6526 767,081,024 +50.10(+0.77%)
Jul 14, 2000 6476 6503 6452 6475 826,062,976 -0.30(-0.00%)
Jul 13, 2000 6518 6531 6460 6476 1,048,433,984 -42.80(-0.66%)
Jul 12, 2000 6476 6545 6467 6518 965,464,000 +42.70(+0.66%)
Jul 11, 2000 6466 6510 6450 6476 800,588,032 +9.60(+0.15%)
Jul 10, 2000 6498 6515 6463 6466 610,792,000 +0.00(+0.00%)
Jul 09, 2000 6498 6515 6463 6466 610,792,000 -31.30(-0.48%)
Jul 07, 2000 6420 6503 6390 6498 793,281,024 +77.90(+1.21%)
Jul 06, 2000 6382 6438 6341 6420 829,020,992 +37.10(+0.58%)
Jul 05, 2000 6417 6446 6346 6382 921,486,976 -34.50(-0.54%)
Jul 04, 2000 6470 6470 6405 6417 661,401,024 -53.40(-0.83%)
Jul 03, 2000 6313 6470 6309 6470 742,606,016 +0.00(+0.00%)
Jul 02, 2000 6313 6470 6309 6470 742,606,016 +157.70(+2.50%)
Jun 30, 2000 6239 6323 6239 6313 925,225,024 +73.70(+1.18%)
Jun 29, 2000 6314 6321 6221 6239 1,070,825,984 -74.50(-1.18%)
Jun 28, 2000 6375 6394 6311 6314 811,699,008 -61.80(-0.97%)
Jun 27, 2000 6405 6428 6366 6375 792,112,000 -29.90(-0.47%)
Jun 26, 2000 6392 6448 6369 6405 579,590,016 +0.00(+0.00%)
Jun 25, 2000 6392 6448 6369 6405 579,590,016 +13.70(+0.21%)
Jun 23, 2000 6414 6414 6368 6392 818,585,024 -22.30(-0.35%)
Jun 22, 2000 6478 6531 6414 6414 871,870,976 -64.00(-0.99%)
Jun 21, 2000 6527 6532 6429 6478 671,105,984 -49.10(-0.75%)
Jun 20, 2000 6490 6536 6490 6527 615,307,008 +36.70(+0.57%)
Jun 19, 2000 6491 6516 6468 6490 558,985,984 +0.00(+0.00%)
Jun 18, 2000 6491 6516 6468 6490 558,985,984 -35.80(-0.55%)
Jun 16, 2000 6491 6567 6475 6526 810,817,024 +35.20(+0.54%)
Jun 15, 2000 6536 6566 6491 6491 931,716,992 -45.50(-0.70%)
Jun 14, 2000 6447 6552 6447 6536 855,812,992 +89.20(+1.38%)
Jun 13, 2000 6431 6515 6431 6447 769,795,968 +16.20(+0.25%)
Jun 12, 2000 6444 6480 6431 6431 452,014,016 +0.00(+0.00%)
Jun 11, 2000 6444 6480 6431 6431 452,014,016 -12.90(-0.20%)
Jun 09, 2000 6497 6512 6438 6444 661,766,016 -52.80(-0.81%)
Jun 08, 2000 6504 6593 6470 6497 764,417,984 -7.20(-0.11%)
Jun 07, 2000 6547 6547 6476 6504 786,067,968 -43.00(-0.66%)
Jun 06, 2000 6547 6620 6490 6547 1,011,856,000 +0.10(+0.00%)
Jun 05, 2000 6626 6636 6540 6547 778,809,984 +0.00(+0.00%)
Jun 04, 2000 6626 6636 6540 6547 778,809,984 -79.70(-1.20%)
Jun 02, 2000 6470 6635 6446 6626 1,324,934,016 +155.90(+2.41%)
Jun 01, 2000 6359 6477 6344 6470 794,675,008 +111.10(+1.75%)
May 31, 2000 6360 6420 6326 6359 1,273,734,016 -0.20(-0.00%)
May 30, 2000 6217 6380 6217 6360 979,689,024 +142.70(+2.30%)
May 29, 2000 6217 6217 6217 6217 0 +0.00(+0.00%)
May 28, 2000 6217 6217 6217 6217 0 +0.00(+0.00%)
May 26, 2000 6231 6252 6153 6217 778,243,008 -14.20(-0.23%)
May 25, 2000 6119 6235 6119 6231 1,032,467,968 +112.50(+1.84%)
May 24, 2000 6087 6127 5998 6119 1,074,882,048 +31.80(+0.52%)
May 23, 2000 6036 6128 6026 6087 819,942,976 +51.30(+0.85%)
May 22, 2000 6045 6130 5992 6036 897,441,024 +0.00(+0.00%)
May 21, 2000 6045 6130 5992 6036 897,441,024 -9.90(-0.16%)
May 19, 2000 6233 6238 6039 6045 937,081,984 -187.60(-3.01%)
May 18, 2000 6196 6256 6196 6233 711,939,968 +36.80(+0.59%)
May 17, 2000 6318 6322 6189 6196 700,310,976 -122.20(-1.93%)
May 16, 2000 6248 6349 6248 6318 982,524,032 +70.70(+1.13%)
May 15, 2000 6284 6290 6218 6248 688,446,976 +0.00(+0.00%)
May 14, 2000 6284 6290 6218 6248 688,446,976 -35.80(-0.57%)
May 12, 2000 6246 6304 6221 6284 870,252,032 +37.60(+0.60%)
May 11, 2000 6101 6264 6052 6246 1,084,977,024 +145.20(+2.38%)
May 10, 2000 6124 6183 6090 6101 1,171,741,952 -23.10(-0.38%)
May 09, 2000 6216 6243 6113 6124 901,816,000 -92.50(-1.49%)
May 08, 2000 6239 6299 6174 6216 603,449,984 +0.00(+0.00%)
May 07, 2000 6239 6299 6174 6216 603,449,984 -22.50(-0.36%)
May 05, 2000 6200 6268 6190 6239 845,273,984 +39.20(+0.63%)
May 04, 2000 6185 6231 6162 6200 906,960,000 +14.80(+0.24%)
May 03, 2000 6373 6373 6176 6185 825,000,000 -188.60(-2.96%)
May 02, 2000 6327 6413 6312 6373 1,035,665,984 +46.00(+0.73%)
May 01, 2000 6327 6327 6327 6327 0 +0.00(+0.00%)
Apr 30, 2000 6327 6327 6327 6327 0 +0.00(+0.00%)
Apr 28, 2000 6179 6342 6179 6327 882,174,976 +148.10(+2.40%)
Apr 27, 2000 6256 6306 6128 6179 970,702,016 -77.20(-1.23%)
Apr 26, 2000 6283 6342 6247 6256 1,031,032,000 -26.50(-0.42%)
Apr 25, 2000 6241 6314 6156 6283 1,028,702,976 +41.80(+0.67%)
Apr 24, 2000 6241 6241 6241 6241 0 +0.00(+0.00%)
Apr 23, 2000 6241 6241 6241 6241 0 +0.00(+0.00%)
Apr 21, 2000 6241 6241 6241 6241 0 +0.00(+0.00%)
Apr 20, 2000 6185 6248 6134 6241 879,208,000 +56.30(+0.91%)
Apr 19, 2000 6074 6194 6074 6185 1,251,275,008 +110.90(+1.83%)
Apr 18, 2000 5995 6084 5952 6074 1,016,953,984 +79.40(+1.32%)
Apr 17, 2000 6178 6178 5915 5995 1,204,900,992 +0.00(+0.00%)
Apr 16, 2000 6178 6178 5915 5995 1,204,900,992 -183.50(-2.97%)
Apr 14, 2000 6357 6359 6150 6178 996,451,008 -178.90(-2.81%)
Apr 13, 2000 6351 6382 6268 6357 1,107,725,952 +6.20(+0.10%)
Apr 12, 2000 6379 6444 6334 6351 931,779,968 -28.40(-0.45%)
Apr 11, 2000 6533 6534 6358 6379 1,114,606,976 -154.20(-2.36%)
Apr 10, 2000 6570 6580 6510 6533 816,580,992 +0.00(+0.00%)
Apr 09, 2000 6570 6580 6510 6533 816,580,992 -36.50(-0.56%)
Apr 07, 2000 6451 6586 6451 6570 857,438,016 +118.80(+1.84%)
Apr 06, 2000 6379 6465 6354 6451 1,068,579,008 +71.80(+1.13%)
Apr 05, 2000 6427 6428 6283 6379 566,609,984 -47.70(-0.74%)
Apr 04, 2000 6462 6531 6416 6427 1,278,569,984 -35.10(-0.54%)
Apr 03, 2000 6540 6540 6438 6462 949,900,032 +0.00(+0.00%)
Apr 02, 2000 6540 6540 6438 6462 949,900,032 -78.10(-1.19%)
Apr 01, 2000 6445 6557 6386 6540 1,019,644,032 +95.00(+1.47%)
Mar 31, 2000 6599 6599 6418 6445 1,119,761,024 -153.60(-2.33%)
Mar 30, 2000 6650 6657 6570 6599 892,675,008 -51.30(-0.77%)
Mar 29, 2000 6687 6735 6624 6650 726,224,000 -37.10(-0.55%)
Mar 28, 2000 6738 6770 6654 6687 789,449,024 +0.00(+0.00%)
Mar 27, 2000 6738 6770 6654 6687 789,449,024 -51.30(-0.76%)
Mar 25, 2000 6595 6755 6595 6738 1,088,155,008 +143.90(+2.18%)
Mar 24, 2000 6610 6618 6539 6595 856,587,008 -15.00(-0.23%)
Mar 23, 2000 6618 6692 6552 6610 1,181,720,064 -8.30(-0.13%)
Mar 22, 2000 6624 6631 6543 6618 1,079,931,008 -6.60(-0.10%)
Mar 21, 2000 6558 6653 6523 6624 764,550,976 +0.00(+0.00%)
Mar 20, 2000 6558 6653 6523 6624 764,550,976 +66.50(+1.01%)
Mar 18, 2000 6557 6713 6504 6558 1,309,176,960 +0.70(+0.01%)
Mar 17, 2000 6447 6618 6447 6557 1,361,502,976 +110.30(+1.71%)
Mar 16, 2000 6487 6487 6396 6447 1,196,994,944 -40.10(-0.62%)
Mar 15, 2000 6467 6540 6457 6487 753,820,992 +20.20(+0.31%)
Mar 14, 2000 6569 6569 6381 6467 822,972,032 +0.00(+0.00%)
Mar 13, 2000 6569 6569 6381 6467 822,972,032 -101.80(-1.55%)
Mar 11, 2000 6532 6642 6532 6569 1,005,534,016 +36.60(+0.56%)
Mar 10, 2000 6411 6544 6411 6532 983,964,992 +120.90(+1.89%)
Mar 09, 2000 6466 6480 6387 6411 1,315,382,016 -55.30(-0.86%)
Mar 08, 2000 6568 6568 6466 6466 1,164,978,944 -101.30(-1.54%)
Mar 07, 2000 6488 6593 6457 6568 1,334,247,040 +0.00(+0.00%)
Mar 06, 2000 6488 6593 6457 6568 1,334,247,040 +80.30(+1.24%)
Mar 04, 2000 6432 6506 6403 6488 1,107,792,000 +55.40(+0.86%)
Mar 03, 2000 6365 6436 6324 6432 1,124,952,064 +67.20(+1.06%)
Mar 02, 2000 6233 6387 6233 6365 1,499,256,064 +132.30(+2.12%)
Mar 01, 2000 6100 6246 6100 6233 1,121,708,032 +133.00(+2.18%)
Feb 29, 2000 6198 6271 6054 6100 925,049,024 +0.00(+0.00%)
Feb 28, 2000 6198 6271 6054 6100 925,049,024 -98.40(-1.59%)
Feb 26, 2000 6087 6198 6087 6198 1,181,229,952 +111.30(+1.83%)
Feb 25, 2000 6144 6289 6071 6087 1,213,197,056 -57.40(-0.93%)
Feb 24, 2000 6015 6167 6015 6144 1,393,863,936 +129.40(+2.15%)
Feb 23, 2000 6082 6173 6003 6015 1,830,338,048 -66.90(-1.10%)
Feb 22, 2000 6165 6194 6030 6082 960,304,000 +0.00(+0.00%)
Feb 21, 2000 6165 6194 6030 6082 960,304,000 -83.40(-1.35%)
Feb 19, 2000 6209 6264 6151 6165 1,098,726,016 -44.30(-0.71%)
Feb 18, 2000 6147 6262 6103 6209 1,522,350,976 +61.90(+1.01%)
Feb 17, 2000 6005 6147 6002 6147 1,614,733,056 +142.20(+2.37%)
Feb 16, 2000 6069 6168 5973 6005 1,510,016,000 -63.40(-1.04%)
Feb 15, 2000 6193 6198 6028 6069 1,429,934,976 +0.00(+0.00%)
Feb 14, 2000 6193 6198 6028 6069 1,429,934,976 -124.70(-2.01%)
Feb 12, 2000 6280 6326 6127 6193 3,433,671,168 -86.50(-1.38%)
Feb 11, 2000 6315 6320 6200 6280 2,218,541,056 -35.60(-0.56%)
Feb 10, 2000 6286 6451 6272 6315 1,840,148,992 +29.60(+0.47%)
Feb 09, 2000 6119 6296 6117 6286 2,217,462,016 +167.20(+2.73%)
Feb 08, 2000 6185 6232 6101 6119 1,230,759,040 +0.00(+0.00%)
Feb 07, 2000 6185 6232 6101 6119 1,230,759,040 -66.40(-1.07%)
Feb 05, 2000 6324 6365 6171 6185 2,309,286,912 -139.30(-2.20%)
Feb 04, 2000 6303 6394 6252 6324 1,865,400,064 +21.50(+0.34%)
Feb 03, 2000 6291 6345 6242 6303 1,336,830,976 +11.90(+0.19%)
Feb 02, 2000 6268 6367 6232 6291 1,214,558,976 +22.40(+0.36%)
Feb 01, 2000 6376 6376 6247 6268 931,452,992 +0.00(+0.00%)
Jan 31, 2000 6376 6376 6247 6268 931,452,992 -107.10(-1.68%)
Jan 29, 2000 6441 6475 6355 6376 918,227,008 -65.40(-1.02%)
Jan 28, 2000 6376 6452 6376 6441 816,595,968 +65.40(+1.03%)
Jan 27, 2000 6274 6380 6270 6376 1,021,822,016 +101.50(+1.62%)
Jan 26, 2000 6380 6380 6263 6274 805,329,984 -105.70(-1.66%)
Jan 25, 2000 6346 6480 6346 6380 672,107,008 +0.00(+0.00%)
Jan 24, 2000 6346 6480 6346 6380 672,107,008 +33.50(+0.53%)
Jan 22, 2000 6349 6375 6287 6346 1,007,934,016 -2.40(-0.04%)
Jan 21, 2000 6445 6493 6328 6349 1,008,169,024 -96.80(-1.50%)
Jan 20, 2000 6505 6506 6434 6446 863,686,016 -59.10(-0.91%)
Jan 19, 2000 6670 6696 6492 6505 854,700,032 -164.90(-2.47%)
Jan 18, 2000 6658 6694 6638 6670 923,472,000 +0.00(+0.00%)
Jan 17, 2000 6658 6694 6638 6670 923,472,000 +11.30(+0.17%)
Jan 15, 2000 6532 6667 6532 6658 1,098,626,048 +126.70(+1.94%)
Jan 14, 2000 6533 6596 6509 6532 865,830,976 -1.30(-0.02%)
Jan 13, 2000 6519 6533 6470 6533 779,904,000 +13.90(+0.21%)
Jan 12, 2000 6608 6638 6511 6519 863,011,008 -88.80(-1.34%)
Jan 11, 2000 6505 6634 6505 6608 735,454,976 +0.00(+0.00%)
Jan 10, 2000 6505 6634 6505 6608 735,454,976 +102.90(+1.58%)
Jan 08, 2000 6447 6532 6439 6505 888,305,984 +57.60(+0.89%)
Jan 07, 2000 6536 6547 6424 6447 785,532,032 -88.70(-1.36%)
Jan 06, 2000 6666 6666 6500 6536 670,233,984 -130.00(-1.95%)
Jan 05, 2000 6930 6930 6663 6666 633,449,024 -264.30(-3.81%)
Jan 04, 2000 6930 6930 6930 6930 0 +0.00(+0.00%)
Jan 03, 2000 6930 6930 6930 6930 0 +0.00(+0.00%)
Jan 01, 2000 6930 6930 6930 6930 0 +0.00(+0.00%)
Dec 31, 1999 6836 6951 6836 6930 89,162,000 +94.30(+1.38%)
Dec 30, 1999 6806 6861 6801 6836 164,536,000 +29.40(+0.43%)
Dec 29, 1999 6806 6806 6806 6806 0 +0.00(+0.00%)
Dec 28, 1999 6806 6806 6806 6806 0 +0.00(+0.00%)
Dec 27, 1999 6806 6806 6806 6806 0 +0.00(+0.00%)
Dec 25, 1999 6777 6816 6773 6806 65,604,000 +29.70(+0.44%)
Dec 24, 1999 6729 6803 6723 6777 203,131,008 +48.20(+0.72%)
Dec 23, 1999 6708 6750 6692 6729 261,092,992 +21.10(+0.31%)
Dec 22, 1999 6731 6731 6676 6708 409,496,992 -23.70(-0.35%)
Dec 21, 1999 6725 6762 6707 6731 369,406,016 +0.00(+0.00%)
Dec 20, 1999 6725 6762 6707 6731 369,406,016 +6.60(+0.10%)
Dec 18, 1999 6672 6757 6646 6725 639,206,016 +52.60(+0.79%)
Dec 17, 1999 6634 6705 6634 6672 702,660,992 +38.20(+0.58%)
Dec 16, 1999 6702 6716 6589 6634 760,260,992 -68.30(-1.02%)
Dec 15, 1999 6711 6735 6663 6702 824,099,008 -8.60(-0.13%)
Dec 14, 1999 6740 6770 6711 6711 610,590,976 +0.00(+0.00%)
Dec 13, 1999 6740 6770 6711 6711 610,590,976 -28.80(-0.43%)
Dec 11, 1999 6681 6740 6660 6740 866,865,984 +58.70(+0.88%)
Dec 10, 1999 6619 6688 6619 6681 734,305,984 +61.40(+0.93%)
Dec 09, 1999 6661 6661 6610 6619 916,310,976 -41.50(-0.62%)
Dec 08, 1999 6694 6729 6660 6661 729,796,992 -33.10(-0.49%)
Dec 07, 1999 6742 6769 6657 6694 640,360,000 +0.00(+0.00%)
Dec 06, 1999 6742 6769 6657 6694 640,360,000 -48.20(-0.71%)
Dec 04, 1999 6654 6772 6652 6742 954,355,008 +88.50(+1.33%)
Dec 03, 1999 6646 6694 6623 6654 946,099,968 +7.70(+0.12%)
Dec 02, 1999 6597 6656 6575 6646 642,022,976 +48.80(+0.74%)
Dec 01, 1999 6692 6692 6587 6597 881,507,968 -95.10(-1.42%)
Nov 30, 1999 6685 6759 6660 6692 602,630,016 +0.00(+0.00%)
Nov 29, 1999 6685 6759 6660 6692 602,630,016 +7.50(+0.11%)
Nov 27, 1999 6683 6743 6654 6685 810,689,024 +2.00(+0.03%)
Nov 26, 1999 6562 6686 6558 6683 785,592,000 +121.00(+1.84%)
Nov 25, 1999 6534 6570 6494 6562 741,816,000 +27.60(+0.42%)
Nov 24, 1999 6442 6551 6427 6534 884,721,984 +92.20(+1.43%)
Nov 23, 1999 6482 6565 6422 6442 637,864,000 +0.00(+0.00%)
Nov 22, 1999 6482 6565 6422 6442 637,864,000 -40.30(-0.62%)
Nov 20, 1999 6551 6593 6456 6482 1,040,161,024 -68.50(-1.05%)
Nov 19, 1999 6556 6590 6520 6551 1,121,728,000 -4.90(-0.07%)
Nov 18, 1999 6583 6627 6534 6556 1,134,823,936 -27.30(-0.41%)
Nov 17, 1999 6534 6596 6524 6583 847,961,984 +49.40(+0.76%)
Nov 16, 1999 6512 6575 6498 6534 698,814,016 +0.00(+0.00%)
Nov 15, 1999 6512 6575 6498 6534 698,814,016 +22.00(+0.34%)
Nov 13, 1999 6551 6613 6488 6512 872,254,976 -39.80(-0.61%)
Nov 12, 1999 6447 6553 6447 6551 778,096,000 +104.40(+1.62%)
Nov 11, 1999 6436 6475 6417 6447 620,980,992 +11.50(+0.18%)
Nov 10, 1999 6374 6483 6374 6436 754,035,008 +61.20(+0.96%)
Nov 09, 1999 6357 6398 6338 6374 492,500,992 +0.00(+0.00%)
Nov 08, 1999 6357 6398 6338 6374 492,500,992 +17.70(+0.28%)
Nov 06, 1999 6331 6402 6309 6357 713,905,024 +25.30(+0.40%)
Nov 05, 1999 6281 6357 6280 6331 722,251,008 +50.50(+0.80%)
Nov 04, 1999 6252 6299 6231 6281 613,870,976 +28.80(+0.46%)
Nov 03, 1999 6284 6284 6231 6252 593,044,992 -32.00(-0.51%)
Nov 02, 1999 6256 6298 6232 6284 444,312,992 +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.