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
)
6,710.83
+51.85 (+0.78%)
Daily Price
Updated: 4:45 PM EDT, May 20, 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, 2011
4845
4874
4845
4848
0
+2.55(+0.05%)
May 30, 2011
4842
4854
4832
4845
0
+3.67(+0.08%)
May 27, 2011
4840
4870
4515
4842
0
+1.78(+0.04%)
May 26, 2011
4801
4847
4801
4840
0
+39.05(+0.81%)
May 25, 2011
4790
4811
4789
4801
0
+10.44(+0.22%)
May 24, 2011
4798
4822
4781
4790
0
-7.91(-0.16%)
May 23, 2011
4819
4819
4777
4798
0
-20.67(-0.43%)
May 22, 2011
4818
4819
4819
4819
0
+0.00(+0.00%)
May 21, 2011
4818
4834
4805
4819
0
+0.00(+0.00%)
May 20, 2011
4818
4834
4805
4819
0
+2.47(+0.05%)
May 19, 2011
4868
4883
4815
4816
0
-49.37(-1.01%)
May 18, 2011
4860
4885
4859
4866
0
+12.90(+0.27%)
May 17, 2011
4855
4861
4835
4853
0
-2.04(-0.04%)
May 16, 2011
4851
4864
4844
4855
0
+3.99(+0.08%)
May 15, 2011
4864
4851
4851
4851
0
+0.00(+0.00%)
May 14, 2011
4864
4851
4836
4851
0
+0.00(+0.00%)
May 13, 2011
4864
4865
4836
4851
0
-12.80(-0.26%)
May 12, 2011
4849
4866
4809
4864
0
+14.92(+0.31%)
May 11, 2011
4858
4868
4826
4849
0
-8.69(-0.18%)
May 10, 2011
4822
4860
4822
4858
0
+35.92(+0.74%)
May 09, 2011
4835
4859
4814
4822
0
+8.02(+0.17%)
May 08, 2011
4803
4814
4814
4814
0
+0.00(+0.00%)
May 07, 2011
4803
4823
4787
4814
0
+0.00(+0.00%)
May 06, 2011
4803
4823
4787
4814
0
+24.80(+0.52%)
May 05, 2011
4761
4796
4745
4789
0
+30.18(+0.63%)
May 04, 2011
4813
4813
4584
4759
0
-51.34(-1.07%)
May 03, 2011
4826
4826
4804
4810
0
-16.07(-0.33%)
May 02, 2011
4826
4836
4812
4826
0
+3.57(+0.07%)
Apr 29, 2011
4760
4825
4756
4822
0
+64.51(+1.36%)
Apr 28, 2011
4755
4761
4726
4758
0
+3.08(+0.06%)
Apr 27, 2011
4767
4787
4744
4755
0
-12.34(-0.26%)
Apr 26, 2011
4752
4772
4738
4767
0
+15.05(+0.32%)
Apr 25, 2011
4740
4755
4731
4752
0
+13.54(+0.29%)
Apr 24, 2011
4720
4739
4739
4739
0
+0.00(+0.00%)
Apr 23, 2011
4720
4739
0
+0.00(+0.00%)
Apr 22, 2011
4720
4739
4720
4739
0
+0.00(+0.00%)
Apr 21, 2011
4720
4742
4720
4739
0
+20.15(+0.43%)
Apr 20, 2011
4686
4730
4686
4719
0
+42.91(+0.92%)
Apr 19, 2011
4644
4677
4644
4676
0
+31.65(+0.68%)
Apr 18, 2011
4670
4671
4610
4644
0
-25.92(-0.56%)
Apr 17, 2011
4656
4670
4670
4670
0
+0.00(+0.00%)
Apr 16, 2011
4656
4677
4656
4670
0
+0.00(+0.00%)
Apr 15, 2011
4656
4677
4656
4670
0
+13.74(+0.30%)
Apr 14, 2011
4645
4659
4618
4656
0
+10.96(+0.24%)
Apr 13, 2011
4617
4667
4617
4645
0
+28.38(+0.61%)
Apr 12, 2011
4694
4694
4614
4617
0
-77.21(-1.64%)
Apr 11, 2011
4741
4741
4681
4694
0
-18.97(-0.40%)
Apr 10, 2011
4713
4713
4713
0
+0.00(+0.00%)
Apr 09, 2011
4741
4713
4705
4713
0
+0.00(+0.00%)
Apr 08, 2011
4741
4752
4705
4713
0
-28.34(-0.60%)
Apr 07, 2011
4782
4793
4725
4741
0
-40.35(-0.84%)
Apr 06, 2011
4765
4819
4765
4782
0
+16.43(+0.34%)
Apr 05, 2011
4739
4772
4724
4765
0
+26.42(+0.56%)
Apr 04, 2011
4713
4739
4713
4739
0
+25.96(+0.55%)
Apr 03, 2011
4624
4713
4713
4713
0
+0.00(+0.00%)
Apr 02, 2011
4624
4713
4624
4713
0
+0.00(+0.00%)
Apr 01, 2011
4624
4717
4624
4713
0
+88.38(+1.91%)
Mar 31, 2011
4594
4633
4594
4624
0
+30.28(+0.66%)
Mar 30, 2011
4558
4598
4558
4594
0
+36.29(+0.80%)
Mar 29, 2011
4593
4599
4546
4558
0
-35.50(-0.77%)
Mar 28, 2011
4593
4602
4564
4593
0
+4.85(+0.11%)
Mar 27, 2011
4597
4589
4589
4589
0
+0.00(+0.00%)
Mar 26, 2011
4597
4623
4549
4589
0
+0.00(+0.00%)
Mar 25, 2011
4597
4623
4549
4589
0
-8.16(-0.18%)
Mar 24, 2011
4555
4602
4555
4597
0
+41.34(+0.91%)
Mar 23, 2011
4510
4583
4510
4555
0
+45.06(+1.00%)
Mar 22, 2011
4436
4515
4436
4510
0
+73.99(+1.67%)
Mar 21, 2011
4314
4443
4314
4436
0
+122.68(+2.84%)
Mar 20, 2011
4329
4314
4314
4314
0
+0.00(+0.00%)
Mar 19, 2011
4329
4314
4288
4314
0
+0.00(+0.00%)
Mar 18, 2011
4329
4347
4288
4314
0
-15.56(-0.36%)
Mar 17, 2011
4335
4376
4321
4329
0
-5.44(-0.13%)
Mar 16, 2011
4364
4392
4294
4335
0
-29.24(-0.67%)
Mar 15, 2011
4325
4372
4223
4364
0
+38.76(+0.90%)
Mar 14, 2011
4346
4346
4288
4325
0
+0.84(+0.02%)
Mar 13, 2011
4371
4324
4324
4324
0
+0.00(+0.00%)
Mar 12, 2011
4371
4371
4317
4324
0
-46.95(-1.07%)
Mar 11, 2011
4448
4448
4367
4371
0
-76.85(-1.73%)
Mar 10, 2011
4483
4498
4446
4448
0
-34.60(-0.77%)
Mar 09, 2011
4488
4509
4477
4483
0
-5.00(-0.11%)
Mar 08, 2011
4527
4535
4477
4488
0
+0.00(+0.00%)
Mar 07, 2011
4527
4488
4488
4488
0
-39.79(-0.88%)
Mar 06, 2011
4516
4567
4516
4527
0
+0.00(+0.00%)
Mar 05, 2011
4516
4567
4516
4527
0
+11.51(+0.25%)
Mar 04, 2011
4419
4526
4419
4516
0
+97.24(+2.20%)
Mar 03, 2011
4401
4423
4384
4419
0
+18.05(+0.41%)
Mar 02, 2011
4445
4471
4398
4401
0
-43.90(-0.99%)
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
.