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
)
6,632.80
-8.66 (-0.13%)
Daily Price
Updated: 4:45 PM EDT, Jun 1, 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 (%)
Jul 31, 2009
3240
3243
3224
3226
0
-14.07(-0.43%)
Jul 30, 2009
3229
3253
3229
3240
0
+10.97(+0.34%)
Jul 29, 2009
3234
3234
3219
3229
0
-4.32(-0.13%)
Jul 28, 2009
3240
3240
3217
3234
0
-6.18(-0.19%)
Jul 27, 2009
3251
3264
3232
3240
0
-11.23(-0.35%)
Jul 24, 2009
3240
3258
3237
3251
0
+11.32(+0.35%)
Jul 23, 2009
3225
3247
3223
3240
0
+15.04(+0.47%)
Jul 22, 2009
3245
3245
3219
3225
0
-20.68(-0.64%)
Jul 21, 2009
3245
3270
3236
3245
0
+0.45(+0.01%)
Jul 20, 2009
3208
3250
3206
3245
0
+37.10(+1.16%)
Jul 17, 2009
3210
3220
3201
3208
0
-2.12(-0.07%)
Jul 16, 2009
3210
3210
3210
3210
0
+0.00(+0.00%)
Jul 15, 2009
3155
3216
3155
3210
0
+55.03(+1.74%)
Jul 14, 2009
3126
3162
3126
3155
0
+28.79(+0.92%)
Jul 13, 2009
3081
3135
3075
3126
0
+44.82(+1.45%)
Jul 10, 2009
3084
3089
3060
3081
0
-3.04(-0.10%)
Jul 09, 2009
3061
3092
3061
3084
0
+22.87(+0.75%)
Jul 08, 2009
3089
3097
3060
3061
0
-27.36(-0.89%)
Jul 07, 2009
3109
3111
3083
3089
0
-20.16(-0.65%)
Jul 06, 2009
3116
3116
3081
3109
0
-7.09(-0.23%)
Jul 03, 2009
3104
3120
3104
3116
0
+12.19(+0.39%)
Jul 02, 2009
3106
3111
3077
3104
0
-2.00(-0.06%)
Jul 01, 2009
3090
3125
3090
3106
0
+15.37(+0.50%)
Jun 30, 2009
3104
3130
3090
3090
0
-13.93(-0.45%)
Jun 29, 2009
3071
3104
3066
3104
0
+0.00(+0.00%)
Jun 26, 2009
3071
3104
3066
3104
0
+32.97(+1.07%)
Jun 25, 2009
3020
3074
3017
3071
0
+51.29(+1.70%)
Jun 24, 2009
3022
3073
3019
3020
0
-2.05(-0.07%)
Jun 23, 2009
3055
3069
3018
3022
0
-32.55(-1.07%)
Jun 22, 2009
3134
3135
3044
3055
0
-79.55(-2.54%)
Jun 19, 2009
3119
3155
3119
3134
0
+15.33(+0.49%)
Jun 18, 2009
3106
3147
3091
3119
0
+12.98(+0.42%)
Jun 17, 2009
3195
3195
3106
3106
0
-88.82(-2.78%)
Jun 16, 2009
3240
3242
3194
3195
0
-44.72(-1.38%)
Jun 15, 2009
3252
3252
3194
3240
0
-12.95(-0.40%)
Jun 12, 2009
3258
3261
3244
3252
0
-5.39(-0.17%)
Jun 11, 2009
3247
3266
3246
3258
0
+10.81(+0.33%)
Jun 10, 2009
3216
3250
3216
3247
0
+31.53(+0.98%)
Jun 09, 2009
3200
3217
3192
3216
0
+15.47(+0.48%)
Jun 08, 2009
3217
3217
3181
3200
0
-16.60(-0.52%)
Jun 05, 2009
3188
3225
3188
3217
0
+28.55(+0.90%)
Jun 04, 2009
3173
3193
3165
3188
0
+14.87(+0.47%)
Jun 03, 2009
3205
3205
3146
3173
0
-32.07(-1.00%)
Jun 02, 2009
3191
3209
3161
3205
0
+14.17(+0.44%)
Jun 01, 2009
3100
3194
3100
3191
0
+90.74(+2.93%)
May 29, 2009
3102
3132
3095
3100
0
-1.84(-0.06%)
May 28, 2009
3055
3104
3049
3102
0
+47.35(+1.55%)
May 27, 2009
3131
3138
3053
3055
0
-76.23(-2.43%)
May 26, 2009
3104
3134
3083
3131
0
+26.38(+0.85%)
May 25, 2009
3063
3106
3060
3105
0
+41.79(+1.36%)
May 22, 2009
3052
3067
2853
3063
0
+10.55(+0.35%)
May 21, 2009
3052
3052
3052
3052
0
+0.00(+0.00%)
May 20, 2009
3054
3083
3043
3052
0
-1.83(-0.06%)
May 19, 2009
3055
3073
3044
3054
0
-0.96(-0.03%)
May 18, 2009
2963
3057
2963
3055
0
+92.10(+3.11%)
May 15, 2009
2919
2966
2919
2963
0
+44.37(+1.52%)
May 14, 2009
2900
2923
2898
2919
0
+18.52(+0.64%)
May 13, 2009
2933
2933
2894
2900
0
-32.51(-1.11%)
May 12, 2009
2925
2938
2906
2933
0
+7.24(+0.25%)
May 11, 2009
2906
2929
2864
2925
0
+19.32(+0.66%)
May 08, 2009
2814
2910
2814
2906
0
+91.86(+3.26%)
May 07, 2009
2804
2839
2804
2814
0
+10.00(+0.36%)
May 06, 2009
2776
2805
2776
2804
0
+28.79(+1.04%)
May 05, 2009
2756
2776
2742
2776
0
+19.45(+0.71%)
May 04, 2009
2671
2757
2671
2756
0
+85.29(+3.19%)
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
.