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 29, 2020
3658
3661
3591
3648
0
+0.00(+0.00%)
May 28, 2020
3658
3661
3591
3648
0
-121.72(-3.23%)
May 27, 2020
3734
3781
3721
3769
0
+35.54(+0.95%)
May 26, 2020
3751
3793
3728
3734
0
-17.61(-0.47%)
May 25, 2020
3724
3783
3707
3751
0
+27.82(+0.75%)
May 22, 2020
3755
3777
3717
3724
0
+0.00(+0.00%)
May 21, 2020
3755
3777
3717
3724
0
-32.11(-0.85%)
May 20, 2020
3730
3775
3730
3756
0
+0.60(+0.02%)
May 19, 2020
3730
3775
3730
3755
0
-8.13(-0.22%)
May 18, 2020
3622
3782
3622
3763
0
+141.06(+3.89%)
May 15, 2020
3642
3680
3611
3622
0
+0.00(+0.00%)
May 14, 2020
3642
3680
3611
3622
0
+17.29(+0.48%)
May 13, 2020
3735
3737
3543
3605
0
-129.89(-3.48%)
May 12, 2020
3812
3863
3734
3735
0
-77.00(-2.02%)
May 11, 2020
3818
3857
3794
3812
0
-6.49(-0.17%)
May 08, 2020
4000
4027
3818
3818
0
+0.00(+0.00%)
May 07, 2020
4000
4027
3818
3818
0
-146.70(-3.70%)
May 06, 2020
3922
3992
3922
3965
0
+42.54(+1.08%)
May 05, 2020
3853
3947
3853
3922
0
+69.13(+1.79%)
May 04, 2020
3978
3980
3829
3853
0
-124.23(-3.12%)
Apr 30, 2020
4015
4017
3944
3978
0
-0.06(-0.00%)
Apr 29, 2020
4015
4017
3944
3978
0
+76.64(+1.96%)
Apr 28, 2020
3811
3925
3811
3901
0
+89.21(+2.34%)
Apr 27, 2020
3680
3812
3680
3812
0
+132.04(+3.59%)
Apr 24, 2020
3748
3754
3679
3680
0
+0.00(+0.00%)
Apr 23, 2020
3748
3754
3679
3680
0
+1.63(+0.04%)
Apr 22, 2020
3653
3716
3653
3678
0
+25.17(+0.69%)
Apr 21, 2020
3748
3748
3645
3653
0
-95.44(-2.55%)
Apr 20, 2020
3820
3823
3748
3748
0
-71.30(-1.87%)
Apr 17, 2020
3802
3900
3802
3820
0
+0.00(+0.00%)
Apr 16, 2020
3802
3900
3802
3820
0
-35.10(-0.91%)
Apr 15, 2020
3920
3924
3838
3855
0
-65.66(-1.67%)
Apr 14, 2020
3859
3931
3859
3920
0
+61.21(+1.59%)
Apr 13, 2020
3822
3860
3758
3859
0
+36.98(+0.97%)
Apr 11, 2020
3760
3861
3760
3822
0
+0.00(+0.00%)
Apr 10, 2020
3760
3861
3760
3822
0
-8.29(-0.22%)
Apr 09, 2020
3760
3861
3760
3830
0
+8.29(+0.22%)
Apr 08, 2020
3760
3861
3760
3822
0
+110.52(+2.98%)
Apr 07, 2020
3748
3824
3711
3712
0
-36.51(-0.97%)
Apr 06, 2020
3674
3816
3674
3748
0
+73.74(+2.01%)
Apr 03, 2020
3559
3695
3559
3674
0
+0.00(+0.00%)
Apr 02, 2020
3559
3695
3559
3674
0
+253.04(+7.40%)
Apr 01, 2020
3487
3487
3344
3421
0
-66.10(-1.90%)
Mar 31, 2020
3316
3513
3316
3487
0
+171.22(+5.16%)
Mar 30, 2020
3228
3358
3228
3316
0
+87.90(+2.72%)
Mar 29, 2020
3215
3241
3135
3228
0
+0.00(+0.00%)
Mar 27, 2020
3215
3241
3135
3228
0
+0.00(+0.00%)
Mar 26, 2020
3215
3241
3135
3228
0
+105.24(+3.37%)
Mar 25, 2020
2895
3147
2895
3123
0
+228.39(+7.89%)
Mar 24, 2020
2898
3101
2894
2895
0
-3.09(-0.11%)
Mar 23, 2020
3077
3128
2897
2898
0
-179.35(-5.83%)
Mar 22, 2020
3081
3311
3076
3077
0
+0.00(+0.00%)
Mar 21, 2020
3081
3311
3076
3077
0
+0.00(+0.00%)
Mar 20, 2020
3081
3311
3076
3077
0
-4.25(-0.14%)
Mar 19, 2020
2876
3178
2876
3081
0
+205.40(+7.14%)
Mar 18, 2020
3271
3271
2851
2876
0
-395.37(-12.09%)
Mar 17, 2020
3232
3395
3220
3271
0
+39.04(+1.21%)
Mar 16, 2020
3764
3765
3225
3232
0
-531.21(-14.11%)
Mar 15, 2020
3728
3886
3683
3764
0
+0.00(+0.00%)
Mar 14, 2020
3728
3886
3683
3764
0
+0.00(+0.00%)
Mar 13, 2020
3728
3886
3683
3764
0
+35.97(+0.96%)
Mar 12, 2020
3980
3980
3704
3728
0
-252.07(-6.33%)
Mar 11, 2020
4070
4073
3973
3980
0
-90.62(-2.23%)
Mar 10, 2020
4036
4168
4036
4070
0
+34.75(+0.86%)
Mar 09, 2020
4229
4229
4036
4036
0
-193.92(-4.58%)
Mar 07, 2020
4324
4324
4229
4229
0
+0.00(+0.00%)
Mar 06, 2020
4324
4324
4229
4229
0
+0.00(+0.00%)
Mar 05, 2020
4324
4324
4229
4229
0
-136.90(-3.14%)
Mar 04, 2020
4289
4368
4289
4366
0
+76.96(+1.79%)
Mar 03, 2020
4284
4369
4282
4289
0
+5.77(+0.13%)
Mar 02, 2020
4123
4287
4121
4284
0
+161.00(+3.91%)
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
.