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
)
6,710.41
+51.43 (+0.77%)
Daily Price
Updated: 4:45 PM EDT, May 21, 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, 2016
3165
3171
3152
3156
0
-9.05(-0.29%)
Sep 29, 2016
3157
3167
3152
3165
0
+8.90(+0.28%)
Sep 28, 2016
3185
3188
3149
3157
0
-28.72(-0.90%)
Sep 27, 2016
3189
3195
3177
3185
0
+0.00(+0.00%)
Sep 26, 2016
3189
3195
3177
3185
0
-3.72(-0.12%)
Sep 25, 2016
3194
3200
3175
3189
0
+0.00(+0.00%)
Sep 24, 2016
3194
3200
3175
3189
0
+0.00(+0.00%)
Sep 23, 2016
3194
3200
3175
3189
0
-4.80(-0.15%)
Sep 22, 2016
3174
3196
3174
3194
0
+19.84(+0.63%)
Sep 21, 2016
3165
3176
3162
3174
0
+9.10(+0.29%)
Sep 20, 2016
3153
3174
3148
3165
0
+11.47(+0.36%)
Sep 19, 2016
3168
3171
3141
3153
0
+0.00(+0.00%)
Sep 18, 2016
3168
3171
3141
3153
0
+0.00(+0.00%)
Sep 17, 2016
3168
3171
3141
3153
0
+0.00(+0.00%)
Sep 16, 2016
3168
3171
3141
3153
0
-14.48(-0.46%)
Sep 15, 2016
3167
3176
3165
3168
0
+1.25(+0.04%)
Sep 14, 2016
3166
3173
3163
3167
0
+0.96(+0.03%)
Sep 13, 2016
3169
3169
3156
3166
0
-3.00(-0.09%)
Sep 12, 2016
3188
3188
3158
3169
0
-19.37(-0.61%)
Sep 11, 2016
3199
3206
3184
3188
0
+0.00(+0.00%)
Sep 10, 2016
3199
3206
3184
3188
0
+0.00(+0.00%)
Sep 09, 2016
3199
3206
3184
3188
0
-10.51(-0.33%)
Sep 08, 2016
3205
3208
3190
3199
0
-6.87(-0.21%)
Sep 07, 2016
3220
3220
3198
3205
0
-14.81(-0.46%)
Sep 06, 2016
3217
3230
3202
3220
0
+3.00(+0.09%)
Sep 05, 2016
3225
3233
3209
3217
0
-7.81(-0.24%)
Sep 04, 2016
3210
3227
3210
3225
0
+0.00(+0.00%)
Sep 03, 2016
3210
3227
3210
3225
0
+0.00(+0.00%)
Sep 02, 2016
3210
3227
3210
3225
0
+15.07(+0.47%)
Sep 01, 2016
3209
3216
3201
3210
0
+1.19(+0.04%)
Aug 31, 2016
3226
3233
3202
3209
0
-17.23(-0.53%)
Aug 30, 2016
3237
3250
3224
3226
0
-11.40(-0.35%)
Aug 29, 2016
3227
3243
3227
3237
0
+10.00(+0.31%)
Aug 28, 2016
3236
3239
3221
3227
0
+0.00(+0.00%)
Aug 27, 2016
3236
3239
3221
3227
0
+0.00(+0.00%)
Aug 26, 2016
3236
3239
3221
3227
0
-8.18(-0.25%)
Aug 25, 2016
3241
3247
3232
3236
0
-5.34(-0.16%)
Aug 24, 2016
3251
3259
3235
3241
0
-10.26(-0.32%)
Aug 23, 2016
3241
3259
3241
3251
0
+9.82(+0.30%)
Aug 22, 2016
3232
3246
3214
3241
0
+9.04(+0.28%)
Aug 21, 2016
3230
3238
3224
3232
0
+0.00(+0.00%)
Aug 20, 2016
3230
3238
3224
3232
0
+0.00(+0.00%)
Aug 19, 2016
3230
3238
3224
3232
0
+2.82(+0.09%)
Aug 18, 2016
3221
3232
3214
3230
0
+8.81(+0.27%)
Aug 17, 2016
3250
3253
3212
3221
0
-29.46(-0.91%)
Aug 16, 2016
3242
3254
3242
3250
0
+7.81(+0.24%)
Aug 15, 2016
3236
3248
3229
3242
0
+0.00(+0.00%)
Aug 14, 2016
3236
3248
3229
3242
0
+0.00(+0.00%)
Aug 13, 2016
3236
3248
3229
3242
0
+0.00(+0.00%)
Aug 12, 2016
3236
3248
3229
3242
0
+6.74(+0.21%)
Aug 11, 2016
3222
3239
3216
3236
0
+13.60(+0.42%)
Aug 10, 2016
3233
3235
3217
3222
0
-10.97(-0.34%)
Aug 09, 2016
3226
3234
3221
3233
0
+7.02(+0.22%)
Aug 08, 2016
3212
3228
3212
3226
0
+14.31(+0.45%)
Aug 07, 2016
3208
3216
3204
3212
0
+0.00(+0.00%)
Aug 06, 2016
3208
3216
3204
3212
0
+0.00(+0.00%)
Aug 05, 2016
3208
3216
3204
3212
0
+3.15(+0.10%)
Aug 04, 2016
3194
3211
3193
3208
0
+14.82(+0.46%)
Aug 03, 2016
3187
3203
3185
3194
0
+6.82(+0.21%)
Aug 02, 2016
3210
3212
3181
3187
0
-22.73(-0.71%)
Aug 01, 2016
3209
3219
3193
3210
0
+0.60(+0.02%)
Jul 31, 2016
3226
3228
3202
3209
0
+0.00(+0.00%)
Jul 30, 2016
3226
3228
3202
3209
0
+0.00(+0.00%)
Jul 29, 2016
3226
3228
3202
3209
0
-17.08(-0.53%)
Jul 28, 2016
3232
3235
3222
3226
0
-5.68(-0.18%)
Jul 27, 2016
3233
3243
3230
3232
0
-1.44(-0.04%)
Jul 26, 2016
3230
3239
3227
3233
0
+3.17(+0.10%)
Jul 25, 2016
3230
3237
3220
3230
0
+0.51(+0.02%)
Jul 24, 2016
3212
3234
3211
3230
0
+0.00(+0.00%)
Jul 23, 2016
3212
3234
3211
3230
0
+0.00(+0.00%)
Jul 22, 2016
3212
3234
3211
3230
0
+17.48(+0.54%)
Jul 21, 2016
3202
3215
3193
3212
0
+9.88(+0.31%)
Jul 20, 2016
3226
3236
3196
3202
0
-24.17(-0.75%)
Jul 19, 2016
3205
3228
3205
3226
0
+21.38(+0.67%)
Jul 18, 2016
3194
3210
3194
3205
0
+10.65(+0.33%)
Jul 17, 2016
3176
3198
3170
3194
0
+0.00(+0.00%)
Jul 16, 2016
3176
3198
3170
3194
0
+0.00(+0.00%)
Jul 15, 2016
3176
3198
3170
3194
0
+18.43(+0.58%)
Jul 14, 2016
3155
3180
3155
3176
0
+21.00(+0.67%)
Jul 13, 2016
3164
3167
3146
3155
0
-9.23(-0.29%)
Jul 12, 2016
3144
3183
3144
3164
0
+19.97(+0.64%)
Jul 11, 2016
3137
3148
3127
3144
0
+7.23(+0.23%)
Jul 10, 2016
3116
3138
3115
3137
0
+0.00(+0.00%)
Jul 09, 2016
3116
3138
3115
3137
0
+0.00(+0.00%)
Jul 08, 2016
3116
3138
3115
3137
0
+21.24(+0.68%)
Jul 07, 2016
3114
3122
3112
3116
0
+2.14(+0.07%)
Jul 06, 2016
3132
3140
3112
3114
0
-18.01(-0.58%)
Jul 05, 2016
3140
3142
3122
3132
0
-8.65(-0.28%)
Jul 04, 2016
3140
3152
3140
3140
0
-0.26(-0.01%)
Jul 03, 2016
3114
3144
3111
3140
0
+0.00(+0.00%)
Jul 02, 2016
3114
3144
3111
3140
0
+0.00(+0.00%)
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
.