Subscribe
Magazine
Past Issues
Surveys
Industry Statistics
About Us
Members Only
Best Places to Work
General Interest
Exploration & Development
Drilling & Production
Refining & Processing
Pipelines & Transportation
LNG
Energy Transition
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
PennEnergy Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Chile IPSA Index
(IX:
IPSA
)
3,628.01
+1.00 (+0.03%)
Daily Price
Updated: 4:45 PM EDT, May 18, 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 (%)
May 31, 2016
3079
3089
3061
3067
0
-11.66(-0.38%)
May 30, 2016
3077
3085
3077
3079
0
+1.94(+0.06%)
May 29, 2016
3081
3090
3072
3077
0
+0.00(+0.00%)
May 28, 2016
3081
3090
3072
3077
0
+1.58(+0.05%)
May 27, 2016
3081
3090
3075
3075
0
-5.69(-0.18%)
May 26, 2016
3085
3094
3078
3081
0
-4.80(-0.16%)
May 25, 2016
3083
3097
3081
3085
0
+2.44(+0.08%)
May 24, 2016
3078
3087
3077
3083
0
+4.78(+0.16%)
May 23, 2016
3073
3082
3070
3078
0
+5.39(+0.18%)
May 22, 2016
3074
3093
3067
3073
0
+0.00(+0.00%)
May 21, 2016
3074
3093
3067
3073
0
+0.00(+0.00%)
May 20, 2016
3074
3093
3067
3073
0
-1.54(-0.05%)
May 19, 2016
3100
3101
3065
3074
0
-25.94(-0.84%)
May 18, 2016
3122
3122
3082
3100
0
-21.60(-0.69%)
May 17, 2016
3135
3139
3120
3122
0
-12.89(-0.41%)
May 16, 2016
3145
3162
3128
3135
0
-10.14(-0.32%)
May 15, 2016
3155
3158
3136
3145
0
+0.00(+0.00%)
May 14, 2016
3155
3158
3136
3145
0
+0.00(+0.00%)
May 13, 2016
3155
3158
3136
3145
0
-9.72(-0.31%)
May 12, 2016
3149
3162
3146
3155
0
+6.14(+0.20%)
May 11, 2016
3152
3157
3137
3149
0
-3.67(-0.12%)
May 10, 2016
3138
3158
3124
3152
0
+14.63(+0.47%)
May 09, 2016
3156
3156
3128
3138
0
-18.19(-0.58%)
May 08, 2016
3166
3171
3150
3156
0
+0.00(+0.00%)
May 07, 2016
3166
3171
3150
3156
0
+0.00(+0.00%)
May 06, 2016
3166
3171
3150
3156
0
-10.46(-0.33%)
May 05, 2016
3164
3175
3158
3166
0
+2.67(+0.08%)
May 04, 2016
3162
3173
3151
3164
0
+2.07(+0.07%)
May 03, 2016
3164
3166
3136
3162
0
-2.11(-0.07%)
May 02, 2016
3168
3172
3154
3164
0
-4.57(-0.14%)
May 01, 2016
3184
3191
3161
3168
0
+0.00(+0.00%)
Apr 30, 2016
3184
3191
3161
3168
0
+0.00(+0.00%)
Apr 29, 2016
3184
3191
3161
3168
0
-16.25(-0.51%)
Apr 28, 2016
3151
3188
3148
3184
0
+33.58(+1.07%)
Apr 27, 2016
3130
3155
3130
3151
0
+21.17(+0.68%)
Apr 26, 2016
3130
3137
3121
3130
0
-0.28(-0.01%)
Apr 25, 2016
3145
3148
3118
3130
0
-15.50(-0.49%)
Apr 24, 2016
3166
3166
3137
3145
0
+0.00(+0.00%)
Apr 23, 2016
3166
3166
3137
3145
0
+0.00(+0.00%)
Apr 22, 2016
3166
3166
3137
3145
0
-20.21(-0.64%)
Apr 21, 2016
3165
3244
3159
3166
0
+1.10(+0.03%)
Apr 20, 2016
3168
3179
3158
3165
0
-3.67(-0.12%)
Apr 19, 2016
3149
3177
3149
3168
0
+19.56(+0.62%)
Apr 18, 2016
3147
3159
3138
3149
0
+1.51(+0.05%)
Apr 17, 2016
3138
3150
3131
3147
0
+0.00(+0.00%)
Apr 16, 2016
3138
3150
3131
3147
0
+0.00(+0.00%)
Apr 15, 2016
3138
3150
3131
3147
0
+9.13(+0.29%)
Apr 14, 2016
3143
3153
3132
3138
0
-5.30(-0.17%)
Apr 13, 2016
3141
3159
3141
3143
0
+2.82(+0.09%)
Apr 12, 2016
3116
3142
3115
3141
0
+24.08(+0.77%)
Apr 11, 2016
3119
3130
3111
3116
0
-2.75(-0.09%)
Apr 10, 2016
3090
3122
3090
3119
0
+0.00(+0.00%)
Apr 09, 2016
3090
3122
3090
3119
0
+0.00(+0.00%)
Apr 08, 2016
3090
3122
3090
3119
0
+29.13(+0.94%)
Apr 07, 2016
3085
3092
3071
3090
0
+5.37(+0.17%)
Apr 06, 2016
3114
3114
3080
3085
0
-29.32(-0.94%)
Apr 05, 2016
3138
3139
3109
3114
0
-23.68(-0.75%)
Apr 04, 2016
3135
3142
3124
3138
0
+2.22(+0.07%)
Apr 03, 2016
3128
3145
3105
3135
0
+0.00(+0.00%)
Apr 02, 2016
3128
3145
3105
3135
0
+0.00(+0.00%)
Apr 01, 2016
3128
3145
3105
3135
0
+7.81(+0.25%)
Mar 31, 2016
3135
3137
3109
3128
0
-7.13(-0.23%)
Mar 30, 2016
3112
3139
3112
3135
0
+22.90(+0.74%)
Mar 29, 2016
3086
3116
3083
3112
0
+26.39(+0.86%)
Mar 28, 2016
3086
3097
3084
3086
0
-0.55(-0.02%)
Mar 27, 2016
3097
3099
3076
3086
0
+0.00(+0.00%)
Mar 26, 2016
3097
3099
3076
3086
0
+0.00(+0.00%)
Mar 25, 2016
3097
3099
3076
3086
0
+0.00(+0.00%)
Mar 24, 2016
3097
3099
3076
3086
0
-11.34(-0.37%)
Mar 23, 2016
3137
3140
3088
3097
0
-39.83(-1.27%)
Mar 22, 2016
3151
3152
3127
3137
0
-14.00(-0.44%)
Mar 21, 2016
3152
3159
3139
3151
0
-0.82(-0.03%)
Mar 20, 2016
3101
3165
3101
3152
0
+0.00(+0.00%)
Mar 19, 2016
3101
3165
3101
3152
0
+0.00(+0.00%)
Mar 18, 2016
3101
3165
3101
3152
0
+51.53(+1.66%)
Mar 17, 2016
3075
3103
3053
3101
0
+25.46(+0.83%)
Mar 16, 2016
3067
3076
3056
3075
0
+7.85(+0.26%)
Mar 15, 2016
3072
3074
3057
3067
0
-4.42(-0.14%)
Mar 14, 2016
3057
3075
3056
3072
0
+13.54(+0.44%)
Mar 13, 2016
3054
3069
3054
3058
0
+0.00(+0.00%)
Mar 12, 2016
3054
3069
3054
3058
0
+0.00(+0.00%)
Mar 11, 2016
3054
3069
3054
3058
0
+4.45(+0.15%)
Mar 10, 2016
3036
3055
3036
3054
0
+17.20(+0.57%)
Mar 09, 2016
3043
3044
3013
3036
0
-6.29(-0.21%)
Mar 08, 2016
3057
3060
3030
3043
0
-13.90(-0.45%)
Mar 07, 2016
3062
3072
3053
3057
0
-5.00(-0.16%)
Mar 06, 2016
3045
3074
3045
3062
0
+0.00(+0.00%)
Mar 05, 2016
3045
3074
3045
3062
0
+0.00(+0.00%)
Mar 04, 2016
3045
3074
3045
3062
0
+16.68(+0.55%)
Mar 03, 2016
3005
3046
3004
3045
0
+40.40(+1.34%)
Mar 02, 2016
2987
3010
2987
3005
0
+17.68(+0.59%)
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
.