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
)
6,598.36
-16.00 (-0.24%)
Daily Price
Updated: 4:45 PM EDT, Jun 4, 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, 2011
4172
4181
4159
4178
0
+5.58(+0.13%)
Dec 30, 2011
4152
4174
4149
4172
0
+20.23(+0.49%)
Dec 29, 2011
4188
4190
4142
4152
0
-36.20(-0.86%)
Dec 28, 2011
4175
4191
4168
4188
0
-0.01(-0.00%)
Dec 27, 2011
4199
4191
4168
4188
0
+12.72(+0.30%)
Dec 26, 2011
4199
4175
4175
4175
0
-21.79(-0.52%)
Dec 25, 2011
4200
4212
4180
4197
0
+0.00(+0.00%)
Dec 24, 2011
4200
4212
4180
4197
0
-2.64(-0.06%)
Dec 23, 2011
4200
4222
4186
4200
0
+0.08(+0.00%)
Dec 22, 2011
4179
4200
4159
4200
0
+20.36(+0.49%)
Dec 21, 2011
4141
4181
4141
4179
0
+38.39(+0.93%)
Dec 20, 2011
4140
4161
4133
4141
0
+0.00(+0.00%)
Dec 19, 2011
4121
4141
4141
4141
0
+0.91(+0.02%)
Dec 18, 2011
4138
4153
4134
4140
0
+0.00(+0.00%)
Dec 17, 2011
4138
4153
4134
4140
0
+1.86(+0.04%)
Dec 16, 2011
4121
4149
4118
4138
0
+18.92(+0.46%)
Dec 15, 2011
4170
4170
4117
4119
0
-47.51(-1.14%)
Dec 14, 2011
4160
4189
4160
4167
0
+6.69(+0.16%)
Dec 13, 2011
4189
4191
4131
4160
0
+0.00(+0.00%)
Dec 12, 2011
4156
4160
4160
4160
0
-24.21(-0.58%)
Dec 11, 2011
4156
4188
4133
4184
0
+0.00(+0.00%)
Dec 10, 2011
4156
4188
4133
4184
0
+0.00(+0.00%)
Dec 09, 2011
4156
4184
4156
4184
0
+28.05(+0.67%)
Dec 08, 2011
4092
4157
4090
4156
0
+63.87(+1.56%)
Dec 07, 2011
4102
4102
4084
4092
0
-7.89(-0.19%)
Dec 06, 2011
4140
4166
4099
4100
0
+0.00(+0.00%)
Dec 05, 2011
4140
4100
4100
4100
0
-39.67(-0.96%)
Dec 04, 2011
4140
4186
4128
4140
0
+0.00(+0.00%)
Dec 03, 2011
4140
4186
4128
4140
0
-0.36(-0.01%)
Dec 02, 2011
4161
4178
4135
4140
0
-21.14(-0.51%)
Dec 01, 2011
4058
4193
4058
4161
0
+103.47(+2.55%)
Nov 30, 2011
4054
4091
4045
4058
0
+3.67(+0.09%)
Nov 29, 2011
3956
4066
3956
4054
0
+0.00(+0.00%)
Nov 28, 2011
3956
4054
4054
4054
0
+98.60(+2.49%)
Nov 27, 2011
4014
4014
3956
3956
0
+0.00(+0.00%)
Nov 26, 2011
4014
4014
3956
3956
0
-58.70(-1.46%)
Nov 25, 2011
4016
4060
4011
4014
0
-2.17(-0.05%)
Nov 24, 2011
4127
4127
3993
4016
0
-110.59(-2.68%)
Nov 23, 2011
4184
4191
4123
4127
0
-56.90(-1.36%)
Nov 22, 2011
4266
4266
4160
4184
0
+0.00(+0.00%)
Nov 21, 2011
4266
4184
4184
4184
0
-81.40(-1.91%)
Nov 20, 2011
4289
4310
4256
4265
0
+0.00(+0.00%)
Nov 19, 2011
4289
4310
4256
4265
0
-23.39(-0.55%)
Nov 18, 2011
4367
4367
4280
4289
0
-78.13(-1.79%)
Nov 17, 2011
4349
4370
4332
4367
0
+18.32(+0.42%)
Nov 16, 2011
4326
4353
4286
4349
0
+22.75(+0.53%)
Nov 15, 2011
4339
4339
4310
4326
0
+0.00(+0.00%)
Nov 14, 2011
4339
4326
4326
4326
0
-12.07(-0.28%)
Nov 13, 2011
4289
4339
4289
4338
0
+0.00(+0.00%)
Nov 12, 2011
4289
4339
4289
4338
0
+49.15(+1.15%)
Nov 11, 2011
4291
4323
4278
4289
0
-1.98(-0.05%)
Nov 10, 2011
4371
4371
4287
4291
0
-80.14(-1.83%)
Nov 09, 2011
4344
4392
4344
4371
0
+27.08(+0.62%)
Nov 08, 2011
4269
4349
4254
4344
0
+0.00(+0.00%)
Nov 07, 2011
4275
4344
4344
4344
0
+74.51(+1.75%)
Nov 06, 2011
4277
4295
4242
4269
0
+0.00(+0.00%)
Nov 04, 2011
4277
4295
4242
4269
0
-8.18(-0.19%)
Nov 03, 2011
4271
4320
4271
4277
0
+6.43(+0.15%)
Nov 02, 2011
4264
4300
4209
4271
0
-56.29(-1.30%)
Nov 01, 2011
4317
4327
4327
4327
0
+0.00(+0.00%)
Oct 31, 2011
4317
4327
4327
4327
0
+0.00(+0.00%)
Oct 30, 2011
4317
4334
4260
4327
0
+0.00(+0.00%)
Oct 29, 2011
4317
4334
4260
4327
0
+0.00(+0.00%)
Oct 28, 2011
4317
4334
4260
4327
0
+10.43(+0.24%)
Oct 27, 2011
4167
4321
4167
4317
0
+149.51(+3.59%)
Oct 26, 2011
4139
4181
4129
4167
0
+27.93(+0.67%)
Oct 25, 2011
4198
4203
4120
4139
0
-58.52(-1.39%)
Oct 24, 2011
4130
4201
4130
4198
0
+70.27(+1.70%)
Oct 23, 2011
4075
4131
4075
4128
0
+0.00(+0.00%)
Oct 22, 2011
4075
4131
4075
4128
0
+0.00(+0.00%)
Oct 21, 2011
4075
4131
4075
4128
0
+52.42(+1.29%)
Oct 20, 2011
4089
4095
4063
4075
0
-13.78(-0.34%)
Oct 19, 2011
4052
4097
4052
4089
0
+36.60(+0.90%)
Oct 18, 2011
4008
4056
3976
4052
0
+43.96(+1.10%)
Oct 17, 2011
4004
4012
3984
4008
0
+4.80(+0.12%)
Oct 16, 2011
4016
4068
4000
4004
0
+0.00(+0.00%)
Oct 15, 2011
4016
4068
4000
4004
0
+0.00(+0.00%)
Oct 14, 2011
4016
4068
4000
4004
0
-12.83(-0.32%)
Oct 13, 2011
4006
4020
3951
4016
0
+10.57(+0.26%)
Oct 12, 2011
3940
4013
3940
4006
0
+65.89(+1.67%)
Oct 11, 2011
3866
3957
3866
3940
0
+74.26(+1.92%)
Oct 10, 2011
3889
3866
3866
3866
0
+0.00(+0.00%)
Oct 09, 2011
3889
3952
3826
3866
0
+0.00(+0.00%)
Oct 08, 2011
3889
3952
3826
3866
0
+0.00(+0.00%)
Oct 07, 2011
3889
3952
3826
3866
0
-23.27(-0.60%)
Oct 06, 2011
3699
3896
3699
3889
0
+190.26(+5.14%)
Oct 05, 2011
3606
3745
3606
3699
0
+92.44(+2.56%)
Oct 04, 2011
3764
3764
3600
3606
0
-157.60(-4.19%)
Oct 03, 2011
3889
3889
3757
3764
0
-124.67(-3.21%)
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
.