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
)
3,628.19
+1.18 (+0.03%)
Daily Price
Updated: 5:04 PM EDT, May 17, 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 (%)
Oct 31, 2017
4256
4260
4231
4240
0
-15.62(-0.37%)
Oct 30, 2017
4187
4257
4187
4256
0
+68.88(+1.65%)
Oct 29, 2017
4171
4192
4169
4187
0
+0.00(+0.00%)
Oct 28, 2017
4171
4192
4169
4187
0
+0.00(+0.00%)
Oct 27, 2017
4171
4192
4169
4187
0
+0.00(+0.00%)
Oct 26, 2017
4171
4192
4169
4187
0
+16.22(+0.39%)
Oct 25, 2017
4202
4208
4167
4171
0
-31.27(-0.74%)
Oct 24, 2017
4220
4223
4189
4202
0
-18.04(-0.43%)
Oct 23, 2017
4193
4229
4191
4220
0
+27.02(+0.64%)
Oct 22, 2017
4158
4198
4154
4193
0
+0.00(+0.00%)
Oct 21, 2017
4158
4198
4154
4193
0
+0.00(+0.00%)
Oct 20, 2017
4158
4198
4154
4193
0
+35.44(+0.85%)
Oct 19, 2017
4189
4189
4154
4158
0
-30.89(-0.74%)
Oct 18, 2017
4162
4192
4162
4189
0
+26.32(+0.63%)
Oct 17, 2017
4164
4171
4149
4162
0
-1.58(-0.04%)
Oct 16, 2017
4145
4171
4140
4164
0
+18.66(+0.45%)
Oct 15, 2017
4126
4151
4124
4145
0
+0.00(+0.00%)
Oct 14, 2017
4126
4151
4124
4145
0
+0.00(+0.00%)
Oct 13, 2017
4126
4151
4124
4145
0
+19.27(+0.47%)
Oct 12, 2017
4149
4158
4122
4126
0
-23.20(-0.56%)
Oct 11, 2017
4158
4158
4132
4149
0
-8.86(-0.21%)
Oct 10, 2017
4164
4170
4141
4158
0
-6.32(-0.15%)
Oct 09, 2017
4129
4169
4115
4164
0
+0.00(+0.00%)
Oct 08, 2017
4129
4169
4115
4164
0
+0.00(+0.00%)
Oct 07, 2017
4129
4169
4115
4164
0
+0.00(+0.00%)
Oct 06, 2017
4129
4169
4115
4164
0
+35.30(+0.85%)
Oct 05, 2017
4138
4140
4124
4129
0
-8.62(-0.21%)
Oct 04, 2017
4115
4140
4114
4138
0
+23.04(+0.56%)
Oct 03, 2017
4078
4118
4078
4115
0
+36.98(+0.91%)
Oct 02, 2017
4055
4081
4055
4078
0
+22.39(+0.55%)
Oct 01, 2017
4031
4062
4025
4055
0
+0.00(+0.00%)
Sep 30, 2017
4031
4062
4025
4055
0
+0.00(+0.00%)
Sep 29, 2017
4031
4062
4025
4055
0
+24.65(+0.61%)
Sep 28, 2017
4023
4035
4012
4031
0
+7.56(+0.19%)
Sep 27, 2017
3996
4028
3996
4023
0
+26.87(+0.67%)
Sep 26, 2017
3994
4007
3987
3996
0
+1.81(+0.05%)
Sep 25, 2017
4016
4023
3985
3994
0
-21.53(-0.54%)
Sep 24, 2017
4015
4023
4004
4016
0
+0.00(+0.00%)
Sep 23, 2017
4015
4023
4004
4016
0
+0.00(+0.00%)
Sep 22, 2017
4015
4023
4004
4016
0
+0.52(+0.01%)
Sep 21, 2017
3980
4021
3975
4015
0
+35.32(+0.89%)
Sep 20, 2017
3950
3985
3950
3980
0
+29.94(+0.76%)
Sep 19, 2017
3919
3959
3910
3950
0
+0.00(+0.00%)
Sep 18, 2017
3919
3959
3910
3950
0
+0.00(+0.00%)
Sep 17, 2017
3919
3959
3910
3950
0
+0.00(+0.00%)
Sep 16, 2017
3919
3959
3910
3950
0
+0.00(+0.00%)
Sep 15, 2017
3919
3959
3910
3950
0
+31.52(+0.80%)
Sep 14, 2017
3920
3925
3909
3919
0
-1.91(-0.05%)
Sep 13, 2017
3925
3936
3912
3920
0
-4.56(-0.12%)
Sep 12, 2017
3912
3943
3912
3925
0
+12.77(+0.33%)
Sep 11, 2017
3868
3918
3868
3912
0
+44.28(+1.14%)
Sep 10, 2017
3882
3897
3865
3868
0
+0.00(+0.00%)
Sep 09, 2017
3882
3897
3865
3868
0
+0.00(+0.00%)
Sep 08, 2017
3882
3897
3865
3868
0
-14.23(-0.37%)
Sep 07, 2017
3859
3889
3859
3882
0
+22.75(+0.59%)
Sep 06, 2017
3899
3900
3857
3859
0
-39.95(-1.02%)
Sep 05, 2017
3911
3914
3877
3899
0
-11.21(-0.29%)
Sep 04, 2017
3930
3931
3907
3911
0
-19.73(-0.50%)
Sep 03, 2017
3915
3936
3909
3930
0
+0.00(+0.00%)
Sep 02, 2017
3915
3936
3909
3930
0
+0.00(+0.00%)
Sep 01, 2017
3915
3936
3909
3930
0
+15.77(+0.40%)
Aug 31, 2017
3917
3926
3899
3915
0
-2.60(-0.07%)
Aug 30, 2017
3922
3932
3910
3917
0
-5.05(-0.13%)
Aug 29, 2017
3928
3928
3910
3922
0
-6.26(-0.16%)
Aug 28, 2017
3933
3946
3914
3928
0
-4.16(-0.11%)
Aug 27, 2017
3915
3935
3909
3933
0
+0.00(+0.00%)
Aug 26, 2017
3915
3935
3909
3933
0
+0.00(+0.00%)
Aug 25, 2017
3915
3935
3909
3933
0
+17.71(+0.45%)
Aug 24, 2017
3896
3922
3886
3915
0
+18.89(+0.48%)
Aug 23, 2017
3886
3901
3875
3896
0
+10.06(+0.26%)
Aug 22, 2017
3876
3890
3876
3886
0
+9.85(+0.25%)
Aug 21, 2017
3887
3894
3871
3876
0
-11.05(-0.28%)
Aug 20, 2017
3883
3891
3879
3887
0
+0.00(+0.00%)
Aug 19, 2017
3883
3891
3879
3887
0
+0.00(+0.00%)
Aug 18, 2017
3883
3891
3879
3887
0
+3.96(+0.10%)
Aug 17, 2017
3883
3897
3869
3883
0
+0.29(+0.01%)
Aug 16, 2017
3847
3895
3847
3883
0
+35.66(+0.93%)
Aug 15, 2017
3824
3860
3822
3847
0
+0.00(+0.00%)
Aug 14, 2017
3824
3860
3822
3847
0
+23.11(+0.60%)
Aug 13, 2017
3842
3846
3814
3824
0
+0.00(+0.00%)
Aug 12, 2017
3842
3846
3814
3824
0
+0.00(+0.00%)
Aug 11, 2017
3842
3846
3814
3824
0
-18.08(-0.47%)
Aug 10, 2017
3864
3869
3835
3842
0
-22.15(-0.57%)
Aug 09, 2017
3893
3893
3855
3864
0
-28.84(-0.74%)
Aug 08, 2017
3906
3906
3887
3893
0
-12.55(-0.32%)
Aug 07, 2017
3880
3909
3872
3906
0
+26.09(+0.67%)
Aug 06, 2017
3856
3881
3855
3880
0
+0.00(+0.00%)
Aug 05, 2017
3856
3881
3855
3880
0
+0.00(+0.00%)
Aug 04, 2017
3856
3881
3855
3880
0
+23.97(+0.62%)
Aug 03, 2017
3873
3874
3848
3856
0
-16.94(-0.44%)
Aug 02, 2017
3858
3877
3857
3873
0
+15.03(+0.39%)
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
.