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
)
6,658.98
+7.52 (+0.11%)
Daily Price
Updated: 4:45 PM EDT, May 19, 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 (%)
Dec 31, 2002
1000
1000
1000
1000
0
+1.77(+0.18%)
Dec 28, 2002
996.92
998.46
992.31
998.23
0
+1.31(+0.13%)
Dec 27, 2002
996.10
998.46
993.37
996.92
0
+0.82(+0.08%)
Dec 25, 2002
1007
1007
995.86
996.10
0
-11.24(-1.12%)
Dec 24, 2002
1005
1010
1005
1007
0
+2.49(+0.25%)
Dec 21, 2002
1006
1013
1003
1005
0
-1.42(-0.14%)
Dec 20, 2002
994.79
1007
989.47
1006
0
+11.48(+1.15%)
Dec 19, 2002
974.56
995.86
974.56
994.79
0
+20.23(+2.08%)
Dec 18, 2002
968.65
978.47
968.65
974.56
0
+6.74(+0.70%)
Dec 17, 2002
966.28
971.37
965.33
967.82
0
+2.49(+0.26%)
Dec 14, 2002
965.22
971.13
962.38
965.33
0
+0.71(+0.07%)
Dec 13, 2002
966.28
967.70
959.89
964.62
0
-1.42(-0.15%)
Dec 12, 2002
959.30
975.98
958.83
966.04
0
+5.44(+0.57%)
Dec 11, 2002
962.38
964.51
954.45
960.60
0
-1.78(-0.18%)
Dec 10, 2002
971.13
971.13
962.38
962.38
0
-8.75(-0.90%)
Dec 07, 2002
961.07
972.43
956.34
971.13
0
+11.48(+1.20%)
Dec 06, 2002
954.33
959.89
952.32
959.65
0
+5.20(+0.54%)
Dec 05, 2002
958.35
959.65
950.90
954.45
0
-3.55(-0.37%)
Dec 04, 2002
960.36
963.07
957.29
958.00
0
-1.18(-0.12%)
Dec 03, 2002
960.36
970.66
958.83
959.18
0
-1.18(-0.12%)
Nov 30, 2002
954.45
961.67
953.98
960.36
0
+5.91(+0.62%)
Nov 29, 2002
950.07
955.75
949.12
954.45
0
+4.38(+0.46%)
Nov 28, 2002
944.51
951.37
944.51
950.07
0
+5.56(+0.59%)
Nov 27, 2002
954.09
956.58
944.51
944.51
0
-9.58(-1.00%)
Nov 26, 2002
966.64
967.23
954.09
954.09
0
-12.55(-1.30%)
Nov 23, 2002
965.93
968.17
963.91
966.64
0
+0.71(+0.07%)
Nov 22, 2002
961.19
969.95
961.19
965.93
0
+4.74(+0.49%)
Nov 21, 2002
966.04
966.28
960.48
961.19
0
-4.85(-0.50%)
Nov 20, 2002
973.26
974.09
964.86
966.04
0
-7.22(-0.74%)
Nov 19, 2002
974.44
981.31
973.02
973.26
0
-1.18(-0.12%)
Nov 16, 2002
966.28
977.52
965.81
974.44
0
+8.16(+0.84%)
Nov 15, 2002
946.17
966.75
946.17
966.28
0
+17.87(+1.88%)
Nov 14, 2002
942.14
965.22
941.32
948.41
0
+6.38(+0.68%)
Nov 13, 2002
942.03
947.82
940.84
942.03
0
+0.00(+0.00%)
Nov 12, 2002
949.83
952.79
942.03
942.03
0
-7.80(-0.82%)
Nov 09, 2002
955.87
960.13
946.52
949.83
0
-6.28(-0.66%)
Nov 08, 2002
973.26
973.26
954.80
956.11
0
-17.15(-1.76%)
Nov 07, 2002
971.25
980.71
970.89
973.26
0
+2.25(+0.23%)
Nov 06, 2002
962.85
971.01
961.43
971.01
0
+8.16(+0.85%)
Nov 05, 2002
959.18
977.88
959.18
962.85
0
+4.26(+0.44%)
Nov 01, 2002
948.41
965.22
947.47
958.59
0
+10.18(+1.07%)
Oct 31, 2002
932.92
953.38
932.32
948.41
0
+15.49(+1.66%)
Oct 30, 2002
936.46
936.46
921.56
932.92
0
-3.54(-0.38%)
Oct 29, 2002
930.55
942.74
930.55
936.46
0
+6.27(+0.67%)
Oct 25, 2002
926.64
932.32
926.64
930.19
0
+3.55(+0.38%)
Oct 24, 2002
916.59
930.90
916.35
926.64
0
+10.17(+1.11%)
Oct 23, 2002
912.92
917.18
908.90
916.47
0
+3.55(+0.39%)
Oct 22, 2002
917.30
921.32
912.92
912.92
0
-4.26(-0.46%)
Oct 21, 2002
918.84
922.74
916.23
917.18
0
-1.66(-0.18%)
Oct 18, 2002
898.60
921.91
898.60
918.84
0
+20.24(+2.25%)
Oct 17, 2002
885.94
898.60
885.83
898.60
0
+12.89(+1.46%)
Oct 16, 2002
899.67
900.26
885.71
885.71
0
-13.96(-1.55%)
Oct 15, 2002
906.18
913.98
898.37
899.67
0
-6.51(-0.72%)
Oct 14, 2002
911.03
911.03
904.76
906.18
0
-4.14(-0.45%)
Oct 11, 2002
902.98
915.64
902.98
910.32
0
+7.34(+0.81%)
Oct 10, 2002
894.82
903.57
893.40
902.98
0
+8.16(+0.91%)
Oct 09, 2002
918.01
918.01
893.87
894.82
0
-23.19(-2.53%)
Oct 08, 2002
925.34
925.34
916.35
918.01
0
-7.33(-0.79%)
Oct 07, 2002
951.37
951.37
923.33
925.34
0
-26.03(-2.74%)
Oct 04, 2002
935.40
953.98
935.40
951.37
0
+15.97(+1.71%)
Oct 03, 2002
931.97
936.58
931.38
935.40
0
+3.43(+0.37%)
Oct 02, 2002
943.09
944.27
929.84
931.97
0
-11.12(-1.18%)
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
.