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 (%)
Sep 30, 2010
4783
4805
4738
4795
0
+12.55(+0.26%)
Sep 29, 2010
4805
4806
4772
4783
0
-21.79(-0.45%)
Sep 28, 2010
4777
4806
4758
4805
0
+27.22(+0.57%)
Sep 27, 2010
4731
4785
4731
4777
0
+47.20(+1.00%)
Sep 26, 2010
4731
4730
4730
4730
0
+0.00(+0.00%)
Sep 25, 2010
4731
4762
4706
4730
0
+0.00(+0.00%)
Sep 24, 2010
4731
4762
4706
4730
0
-0.66(-0.01%)
Sep 23, 2010
4772
4772
4727
4731
0
-41.43(-0.87%)
Sep 22, 2010
4818
4819
4767
4772
0
-45.98(-0.95%)
Sep 21, 2010
4819
4849
4600
4818
0
+4.74(+0.10%)
Sep 20, 2010
4829
4814
4814
4814
0
+0.00(+0.00%)
Sep 19, 2010
4829
4814
4814
4814
0
+0.00(+0.00%)
Sep 18, 2010
4829
4814
4807
4814
0
+0.00(+0.00%)
Sep 17, 2010
4829
4814
4807
4814
0
+0.00(+0.00%)
Sep 16, 2010
4829
4838
4807
4814
0
-8.37(-0.17%)
Sep 15, 2010
4801
4831
4790
4822
0
+21.07(+0.44%)
Sep 14, 2010
4761
4803
4746
4801
0
+39.95(+0.84%)
Sep 13, 2010
4711
4763
4710
4761
0
+50.02(+1.06%)
Sep 12, 2010
4698
4711
4711
4711
0
+0.00(+0.00%)
Sep 11, 2010
4698
4713
4695
4711
0
+0.00(+0.00%)
Sep 10, 2010
4698
4713
4695
4711
0
+12.76(+0.27%)
Sep 09, 2010
4664
4703
4664
4698
0
+34.03(+0.73%)
Sep 08, 2010
4604
4670
4604
4664
0
+59.88(+1.30%)
Sep 07, 2010
4634
4641
4592
4604
0
-29.91(-0.65%)
Sep 06, 2010
4628
4767
4621
4634
0
+5.98(+0.13%)
Sep 05, 2010
4599
4628
4628
4628
0
+0.00(+0.00%)
Sep 03, 2010
4599
4634
4599
4628
0
+30.52(+0.66%)
Sep 02, 2010
4583
4604
4577
4598
0
+14.81(+0.32%)
Sep 01, 2010
4525
4585
4525
4583
0
+57.78(+1.28%)
Aug 31, 2010
4487
4526
4485
4525
0
+37.56(+0.84%)
Aug 30, 2010
4480
4501
4477
4487
0
+7.10(+0.16%)
Aug 29, 2010
4455
4487
4449
4480
0
+0.00(+0.00%)
Aug 27, 2010
4455
4487
4449
4480
0
+25.25(+0.57%)
Aug 26, 2010
4453
4485
4442
4455
0
+1.90(+0.04%)
Aug 25, 2010
4506
4509
4453
4453
0
-53.18(-1.18%)
Aug 24, 2010
4524
4524
4482
4506
0
-17.13(-0.38%)
Aug 23, 2010
4513
4544
4513
4524
0
+10.20(+0.23%)
Aug 21, 2010
4522
4525
4505
4513
0
+0.00(+0.00%)
Aug 20, 2010
4522
4525
4505
4513
0
-9.07(-0.20%)
Aug 19, 2010
4514
4523
4481
4522
0
+8.72(+0.19%)
Aug 18, 2010
4495
4518
4491
4514
0
+18.37(+0.41%)
Aug 17, 2010
4464
4503
4464
4495
0
+30.85(+0.69%)
Aug 16, 2010
4465
4512
4445
4464
0
+2.20(+0.05%)
Aug 15, 2010
4384
4464
4383
4462
0
+0.00(+0.00%)
Aug 14, 2010
4384
4464
4383
4462
0
+0.00(+0.00%)
Aug 13, 2010
4384
4464
4383
4462
0
+77.78(+1.77%)
Aug 12, 2010
4389
4401
4318
4384
0
-4.06(-0.09%)
Aug 11, 2010
4483
4483
4156
4389
0
-94.30(-2.10%)
Aug 10, 2010
4496
4496
4454
4483
0
-13.09(-0.29%)
Aug 09, 2010
4463
4498
4463
4496
0
+33.09(+0.74%)
Aug 08, 2010
4441
4465
4431
4463
0
+0.00(+0.00%)
Aug 07, 2010
4441
4465
4431
4463
0
+0.00(+0.00%)
Aug 06, 2010
4441
4465
4431
4463
0
+21.48(+0.48%)
Aug 05, 2010
4422
4445
4419
4441
0
+18.98(+0.43%)
Aug 04, 2010
4400
4429
4400
4422
0
+22.78(+0.52%)
Aug 03, 2010
4419
4427
4399
4400
0
-19.08(-0.43%)
Aug 02, 2010
4364
4421
4364
4419
0
+54.51(+1.25%)
Aug 01, 2010
4357
4366
4337
4364
0
+0.00(+0.00%)
Jul 31, 2010
4357
4366
4337
4364
0
+0.00(+0.00%)
Jul 30, 2010
4357
4366
4337
4364
0
+6.94(+0.16%)
Jul 29, 2010
4354
4370
4328
4357
0
+3.18(+0.07%)
Jul 28, 2010
4379
4383
4347
4354
0
-25.05(-0.57%)
Jul 27, 2010
4367
4394
4361
4379
0
+12.43(+0.28%)
Jul 26, 2010
4326
4374
4326
4367
0
+40.65(+0.94%)
Jul 25, 2010
4304
4330
4304
4326
0
+0.00(+0.00%)
Jul 24, 2010
4304
4330
4304
4326
0
+0.00(+0.00%)
Jul 23, 2010
4304
4330
4304
4326
0
+22.00(+0.51%)
Jul 22, 2010
4286
4329
4286
4304
0
+17.86(+0.42%)
Jul 21, 2010
4242
4294
4242
4286
0
+43.66(+1.03%)
Jul 20, 2010
4209
4242
4197
4242
0
+33.34(+0.79%)
Jul 19, 2010
4222
4231
4173
4209
0
-12.47(-0.30%)
Jul 18, 2010
4213
4224
4188
4222
0
+0.00(+0.00%)
Jul 17, 2010
4213
4224
4188
4222
0
+0.00(+0.00%)
Jul 16, 2010
4213
4224
4188
4222
0
+0.00(+0.00%)
Jul 15, 2010
4213
4224
4188
4222
0
+8.42(+0.20%)
Jul 14, 2010
4204
4224
4199
4213
0
+9.52(+0.23%)
Jul 13, 2010
4168
4207
4168
4204
0
+35.54(+0.85%)
Jul 12, 2010
4181
4189
4158
4168
0
-12.82(-0.31%)
Jul 10, 2010
4177
4193
4168
4181
0
+0.00(+0.00%)
Jul 09, 2010
4177
4193
4168
4181
0
+5.05(+0.12%)
Jul 08, 2010
4129
4176
4129
4176
0
+46.51(+1.13%)
Jul 07, 2010
4070
4134
4070
4129
0
+59.12(+1.45%)
Jul 06, 2010
4032
4078
4032
4070
0
+38.26(+0.95%)
Jul 05, 2010
4060
4069
4030
4032
0
-28.12(-0.69%)
Jul 03, 2010
4025
4065
4025
4060
0
+0.00(+0.00%)
Jul 02, 2010
4025
4065
4025
4060
0
+34.96(+0.87%)
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
.