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
)
6,728.15
+32.89 (+0.49%)
Daily Price
Updated: 4:45 PM EDT, May 14, 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 (%)
Nov 30, 2017
3800
3812
3766
3793
0
-6.98(-0.18%)
Nov 29, 2017
3836
3857
3791
3800
0
-36.83(-0.96%)
Nov 28, 2017
3815
3845
3807
3836
0
+21.73(+0.57%)
Nov 27, 2017
3821
3830
3811
3815
0
-6.05(-0.16%)
Nov 26, 2017
3816
3845
3809
3821
0
+0.00(+0.00%)
Nov 25, 2017
3816
3845
3809
3821
0
+0.00(+0.00%)
Nov 24, 2017
3816
3845
3809
3821
0
+4.69(+0.12%)
Nov 23, 2017
3890
3905
3804
3816
0
-73.75(-1.90%)
Nov 22, 2017
3943
3962
3885
3890
0
-53.22(-1.35%)
Nov 21, 2017
3850
3956
3850
3943
0
+93.30(+2.42%)
Nov 20, 2017
4089
4089
3838
3850
0
-239.56(-5.86%)
Nov 19, 2017
4031
4093
4031
4089
0
+0.00(+0.00%)
Nov 18, 2017
4031
4093
4031
4089
0
+0.00(+0.00%)
Nov 17, 2017
4031
4093
4031
4089
0
+58.57(+1.45%)
Nov 16, 2017
4000
4053
4000
4031
0
+30.92(+0.77%)
Nov 15, 2017
4026
4034
3989
4000
0
-26.46(-0.66%)
Nov 14, 2017
4048
4077
4019
4026
0
-21.51(-0.53%)
Nov 13, 2017
4092
4097
4048
4048
0
-43.75(-1.07%)
Nov 12, 2017
4129
4132
4085
4092
0
+0.00(+0.00%)
Nov 11, 2017
4129
4132
4085
4092
0
+0.00(+0.00%)
Nov 10, 2017
4129
4132
4085
4092
0
-37.31(-0.90%)
Nov 09, 2017
4161
4168
4111
4129
0
-31.68(-0.76%)
Nov 08, 2017
4167
4172
4151
4161
0
-5.94(-0.14%)
Nov 07, 2017
4194
4207
4164
4167
0
-27.87(-0.66%)
Nov 06, 2017
4163
4205
4163
4194
0
+31.62(+0.76%)
Nov 05, 2017
4183
4188
4156
4163
0
+0.00(+0.00%)
Nov 04, 2017
4183
4188
4156
4163
0
+0.00(+0.00%)
Nov 03, 2017
4183
4188
4156
4163
0
-19.87(-0.48%)
Nov 02, 2017
4240
4243
4166
4183
0
-57.68(-1.36%)
Nov 01, 2017
4256
4260
4231
4240
0
+0.00(+0.00%)
Oct 31, 2017
4256
4260
4231
4240
0
-15.62(-0.37%)
Oct 30, 2017
4187
4257
4187
4256
0
+68.88(+1.65%)
Oct 29, 2017
4171
4192
4169
4187
0
+0.00(+0.00%)
Oct 28, 2017
4171
4192
4169
4187
0
+0.00(+0.00%)
Oct 27, 2017
4171
4192
4169
4187
0
+0.00(+0.00%)
Oct 26, 2017
4171
4192
4169
4187
0
+16.22(+0.39%)
Oct 25, 2017
4202
4208
4167
4171
0
-31.27(-0.74%)
Oct 24, 2017
4220
4223
4189
4202
0
-18.04(-0.43%)
Oct 23, 2017
4193
4229
4191
4220
0
+27.02(+0.64%)
Oct 22, 2017
4158
4198
4154
4193
0
+0.00(+0.00%)
Oct 21, 2017
4158
4198
4154
4193
0
+0.00(+0.00%)
Oct 20, 2017
4158
4198
4154
4193
0
+35.44(+0.85%)
Oct 19, 2017
4189
4189
4154
4158
0
-30.89(-0.74%)
Oct 18, 2017
4162
4192
4162
4189
0
+26.32(+0.63%)
Oct 17, 2017
4164
4171
4149
4162
0
-1.58(-0.04%)
Oct 16, 2017
4145
4171
4140
4164
0
+18.66(+0.45%)
Oct 15, 2017
4126
4151
4124
4145
0
+0.00(+0.00%)
Oct 14, 2017
4126
4151
4124
4145
0
+0.00(+0.00%)
Oct 13, 2017
4126
4151
4124
4145
0
+19.27(+0.47%)
Oct 12, 2017
4149
4158
4122
4126
0
-23.20(-0.56%)
Oct 11, 2017
4158
4158
4132
4149
0
-8.86(-0.21%)
Oct 10, 2017
4164
4170
4141
4158
0
-6.32(-0.15%)
Oct 09, 2017
4129
4169
4115
4164
0
+0.00(+0.00%)
Oct 08, 2017
4129
4169
4115
4164
0
+0.00(+0.00%)
Oct 07, 2017
4129
4169
4115
4164
0
+0.00(+0.00%)
Oct 06, 2017
4129
4169
4115
4164
0
+35.30(+0.85%)
Oct 05, 2017
4138
4140
4124
4129
0
-8.62(-0.21%)
Oct 04, 2017
4115
4140
4114
4138
0
+23.04(+0.56%)
Oct 03, 2017
4078
4118
4078
4115
0
+36.98(+0.91%)
Oct 02, 2017
4055
4081
4055
4078
0
+22.39(+0.55%)
Oct 01, 2017
4031
4062
4025
4055
0
+0.00(+0.00%)
Sep 30, 2017
4031
4062
4025
4055
0
+0.00(+0.00%)
Sep 29, 2017
4031
4062
4025
4055
0
+24.65(+0.61%)
Sep 28, 2017
4023
4035
4012
4031
0
+7.56(+0.19%)
Sep 27, 2017
3996
4028
3996
4023
0
+26.87(+0.67%)
Sep 26, 2017
3994
4007
3987
3996
0
+1.81(+0.05%)
Sep 25, 2017
4016
4023
3985
3994
0
-21.53(-0.54%)
Sep 24, 2017
4015
4023
4004
4016
0
+0.00(+0.00%)
Sep 23, 2017
4015
4023
4004
4016
0
+0.00(+0.00%)
Sep 22, 2017
4015
4023
4004
4016
0
+0.52(+0.01%)
Sep 21, 2017
3980
4021
3975
4015
0
+35.32(+0.89%)
Sep 20, 2017
3950
3985
3950
3980
0
+29.94(+0.76%)
Sep 19, 2017
3919
3959
3910
3950
0
+0.00(+0.00%)
Sep 18, 2017
3919
3959
3910
3950
0
+0.00(+0.00%)
Sep 17, 2017
3919
3959
3910
3950
0
+0.00(+0.00%)
Sep 16, 2017
3919
3959
3910
3950
0
+0.00(+0.00%)
Sep 15, 2017
3919
3959
3910
3950
0
+31.52(+0.80%)
Sep 14, 2017
3920
3925
3909
3919
0
-1.91(-0.05%)
Sep 13, 2017
3925
3936
3912
3920
0
-4.56(-0.12%)
Sep 12, 2017
3912
3943
3912
3925
0
+12.77(+0.33%)
Sep 11, 2017
3868
3918
3868
3912
0
+44.28(+1.14%)
Sep 10, 2017
3882
3897
3865
3868
0
+0.00(+0.00%)
Sep 09, 2017
3882
3897
3865
3868
0
+0.00(+0.00%)
Sep 08, 2017
3882
3897
3865
3868
0
-14.23(-0.37%)
Sep 07, 2017
3859
3889
3859
3882
0
+22.75(+0.59%)
Sep 06, 2017
3899
3900
3857
3859
0
-39.95(-1.02%)
Sep 05, 2017
3911
3914
3877
3899
0
-11.21(-0.29%)
Sep 04, 2017
3930
3931
3907
3911
0
-19.73(-0.50%)
Sep 03, 2017
3915
3936
3909
3930
0
+0.00(+0.00%)
Sep 02, 2017
3915
3936
3909
3930
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
.