Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Chile IPSA Index
(IX:
IPSA
)
6,323.95
-22.86 (-0.36%)
Daily Price
Updated: 4:45 PM EDT, Sep 20, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2010
4975
4984
4946
4974
0
+0.00(+0.00%)
Nov 29, 2010
4975
4974
4974
4974
0
-1.19(-0.02%)
Nov 27, 2010
4989
4989
4956
4975
0
-13.86(-0.28%)
Nov 26, 2010
5004
5009
4988
4989
0
-15.22(-0.30%)
Nov 25, 2010
4952
5008
4952
5004
0
+52.12(+1.05%)
Nov 24, 2010
4986
4986
4932
4952
0
-36.35(-0.73%)
Nov 23, 2010
4965
4992
4960
4988
0
+0.00(+0.00%)
Nov 22, 2010
4965
4988
4988
4988
0
+22.91(+0.46%)
Nov 20, 2010
4932
4973
4923
4965
0
+33.82(+0.69%)
Nov 19, 2010
4901
4942
4901
4931
0
+30.73(+0.63%)
Nov 18, 2010
4885
4910
4870
4901
0
+15.49(+0.32%)
Nov 17, 2010
4956
4956
4873
4885
0
-70.84(-1.43%)
Nov 16, 2010
4978
4986
4948
4956
0
+0.00(+0.00%)
Nov 15, 2010
4978
4956
4956
4956
0
-21.98(-0.44%)
Nov 13, 2010
5014
5014
4963
4978
0
-36.02(-0.72%)
Nov 12, 2010
5030
5033
5001
5014
0
-12.31(-0.24%)
Nov 11, 2010
5025
5036
4991
5026
0
+1.38(+0.03%)
Nov 10, 2010
5003
5047
4999
5025
0
+21.74(+0.43%)
Nov 09, 2010
4958
5007
4933
5003
0
+0.00(+0.00%)
Nov 08, 2010
4973
5003
5003
5003
0
+44.71(+0.90%)
Nov 07, 2010
4973
4958
4958
4958
0
+0.00(+0.00%)
Nov 06, 2010
4973
4958
4949
4958
0
+0.00(+0.00%)
Nov 05, 2010
4973
4986
4949
4958
0
-14.58(-0.29%)
Nov 04, 2010
4977
5013
4966
4973
0
-4.10(-0.08%)
Nov 03, 2010
4987
5028
4953
4977
0
-9.61(-0.19%)
Nov 02, 2010
4913
4989
4913
4987
0
+74.21(+1.51%)
Nov 01, 2010
4886
4913
4913
4913
0
+0.00(+0.00%)
Oct 31, 2010
4886
4913
4913
4913
0
+0.00(+0.00%)
Oct 30, 2010
4886
4913
4885
4913
0
+0.00(+0.00%)
Oct 29, 2010
4886
4920
4885
4913
0
+26.58(+0.54%)
Oct 28, 2010
4878
4906
4877
4886
0
+8.33(+0.17%)
Oct 27, 2010
4835
4882
4827
4878
0
+43.05(+0.89%)
Oct 26, 2010
4809
4837
4793
4835
0
+25.82(+0.54%)
Oct 25, 2010
4795
4813
4786
4809
0
+15.38(+0.32%)
Oct 24, 2010
4787
4793
4793
4793
0
+0.00(+0.00%)
Oct 23, 2010
4787
4793
4773
4793
0
+0.00(+0.00%)
Oct 22, 2010
4787
4798
4773
4793
0
+6.54(+0.14%)
Oct 21, 2010
4767
4804
4767
4787
0
+19.70(+0.41%)
Oct 20, 2010
4765
4783
4760
4767
0
+2.12(+0.04%)
Oct 19, 2010
4753
4771
4729
4765
0
+17.61(+0.37%)
Oct 18, 2010
4735
4760
4733
4747
0
+12.34(+0.26%)
Oct 17, 2010
4771
4735
4735
4735
0
+0.00(+0.00%)
Oct 16, 2010
4771
4735
4732
4735
0
+0.00(+0.00%)
Oct 15, 2010
4771
4785
4732
4735
0
-36.03(-0.76%)
Oct 14, 2010
4794
4801
4757
4771
0
-23.02(-0.48%)
Oct 13, 2010
4667
4794
4667
4794
0
+127.34(+2.73%)
Oct 12, 2010
4699
4702
4666
4667
0
-32.41(-0.69%)
Oct 11, 2010
4702
4699
4699
4699
0
+0.00(+0.00%)
Oct 10, 2010
4760
4699
4699
4699
0
+0.00(+0.00%)
Oct 09, 2010
4702
4699
4674
4699
0
+0.00(+0.00%)
Oct 08, 2010
4702
4706
4674
4699
0
-2.90(-0.06%)
Oct 07, 2010
4760
4768
4692
4702
0
-56.34(-1.18%)
Oct 06, 2010
4773
4780
4743
4758
0
-14.70(-0.31%)
Oct 05, 2010
4787
4804
4764
4773
0
-13.96(-0.29%)
Oct 04, 2010
4804
4824
4774
4787
0
-15.85(-0.33%)
Oct 03, 2010
4795
4803
4803
4803
0
+0.00(+0.00%)
Oct 02, 2010
4795
4803
4786
4803
0
+0.00(+0.00%)
Oct 01, 2010
4795
4813
4786
4803
0
+7.55(+0.16%)
Sep 30, 2010
4783
4805
4738
4795
0
+12.55(+0.26%)
Sep 29, 2010
4805
4806
4772
4783
0
-21.79(-0.45%)
Sep 28, 2010
4777
4806
4758
4805
0
+27.22(+0.57%)
Sep 27, 2010
4731
4785
4731
4777
0
+47.20(+1.00%)
Sep 26, 2010
4731
4730
4730
4730
0
+0.00(+0.00%)
Sep 25, 2010
4731
4762
4706
4730
0
+0.00(+0.00%)
Sep 24, 2010
4731
4762
4706
4730
0
-0.66(-0.01%)
Sep 23, 2010
4772
4772
4727
4731
0
-41.43(-0.87%)
Sep 22, 2010
4818
4819
4767
4772
0
-45.98(-0.95%)
Sep 21, 2010
4819
4849
4600
4818
0
+4.74(+0.10%)
Sep 20, 2010
4829
4814
4814
4814
0
+0.00(+0.00%)
Sep 19, 2010
4829
4814
4814
4814
0
+0.00(+0.00%)
Sep 18, 2010
4829
4814
4807
4814
0
+0.00(+0.00%)
Sep 17, 2010
4829
4814
4807
4814
0
+0.00(+0.00%)
Sep 16, 2010
4829
4838
4807
4814
0
-8.37(-0.17%)
Sep 15, 2010
4801
4831
4790
4822
0
+21.07(+0.44%)
Sep 14, 2010
4761
4803
4746
4801
0
+39.95(+0.84%)
Sep 13, 2010
4711
4763
4710
4761
0
+50.02(+1.06%)
Sep 12, 2010
4698
4711
4711
4711
0
+0.00(+0.00%)
Sep 11, 2010
4698
4713
4695
4711
0
+0.00(+0.00%)
Sep 10, 2010
4698
4713
4695
4711
0
+12.76(+0.27%)
Sep 09, 2010
4664
4703
4664
4698
0
+34.03(+0.73%)
Sep 08, 2010
4604
4670
4604
4664
0
+59.88(+1.30%)
Sep 07, 2010
4634
4641
4592
4604
0
-29.91(-0.65%)
Sep 06, 2010
4628
4767
4621
4634
0
+5.98(+0.13%)
Sep 05, 2010
4599
4628
4628
4628
0
+0.00(+0.00%)
Sep 03, 2010
4599
4634
4599
4628
0
+30.52(+0.66%)
Sep 02, 2010
4583
4604
4577
4598
0
+14.81(+0.32%)
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
.