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 (%)
Jul 31, 2014
3906
3906
3859
3875
0
-30.93(-0.79%)
Jul 30, 2014
3915
3920
3899
3906
0
-8.49(-0.22%)
Jul 29, 2014
3919
3933
3904
3915
0
-3.70(-0.09%)
Jul 28, 2014
3919
3924
3911
3919
0
-0.23(-0.01%)
Jul 25, 2014
3930
3934
3910
3919
0
-10.72(-0.27%)
Jul 24, 2014
3922
3937
3917
3930
0
+7.53(+0.19%)
Jul 23, 2014
3931
3931
3911
3922
0
-9.13(-0.23%)
Jul 22, 2014
3937
3950
3928
3931
0
-5.72(-0.15%)
Jul 21, 2014
3946
3946
3924
3937
0
+239.04(+6.46%)
Jul 20, 2014
3698
3698
0
+0.00(+0.00%)
Jul 19, 2014
3698
3698
0
-247.56(-6.27%)
Jul 18, 2014
3947
3959
3939
3945
0
-1.32(-0.03%)
Jul 17, 2014
3964
3977
3943
3947
0
+248.88(+6.73%)
Jul 16, 2014
3698
3698
0
-266.43(-6.72%)
Jul 15, 2014
3965
3986
3956
3964
0
-0.59(-0.01%)
Jul 14, 2014
3978
3985
3955
3965
0
+267.02(+7.22%)
Jul 13, 2014
3698
3698
0
+0.00(+0.00%)
Jul 12, 2014
3698
3698
0
-276.66(-6.96%)
Jul 11, 2014
3967
3977
3962
3974
0
+7.09(+0.18%)
Jul 10, 2014
3974
3976
3948
3967
0
-6.98(-0.18%)
Jul 09, 2014
3921
3978
3921
3974
0
+53.68(+1.37%)
Jul 08, 2014
3882
3922
3880
3921
0
+38.49(+0.99%)
Jul 07, 2014
3888
3890
3871
3882
0
+184.38(+4.99%)
Jul 06, 2014
3698
3698
0
+0.00(+0.00%)
Jul 05, 2014
3698
3698
0
-189.76(-4.88%)
Jul 04, 2014
3893
3897
3883
3888
0
-5.93(-0.15%)
Jul 03, 2014
3888
3898
3878
3893
0
+5.76(+0.15%)
Jul 02, 2014
3871
3889
3868
3888
0
+16.70(+0.43%)
Jul 01, 2014
3876
3880
3866
3871
0
-4.71(-0.12%)
Jun 30, 2014
3874
3877
3867
3876
0
+177.94(+4.81%)
Jun 29, 2014
3698
3698
0
+0.00(+0.00%)
Jun 28, 2014
3698
3698
0
-176.68(-4.56%)
Jun 27, 2014
3887
3891
3873
3874
0
-12.44(-0.32%)
Jun 26, 2014
3894
3894
3877
3887
0
-6.92(-0.18%)
Jun 25, 2014
3902
3902
3886
3894
0
-8.20(-0.21%)
Jun 24, 2014
3880
3904
3877
3902
0
+22.05(+0.57%)
Jun 23, 2014
3871
3882
3861
3880
0
+182.19(+4.93%)
Jun 22, 2014
3698
3698
0
+0.00(+0.00%)
Jun 21, 2014
3698
3698
0
-172.41(-4.45%)
Jun 20, 2014
3894
3895
3865
3870
0
-23.36(-0.60%)
Jun 19, 2014
3869
3896
3869
3894
0
+24.26(+0.63%)
Jun 18, 2014
3828
3875
3824
3869
0
+41.62(+1.09%)
Jun 17, 2014
3841
3842
3825
3828
0
-13.60(-0.35%)
Jun 16, 2014
3863
3863
3840
3841
0
+143.49(+3.88%)
Jun 15, 2014
3698
3698
0
+0.00(+0.00%)
Jun 14, 2014
3698
3698
0
-165.34(-4.28%)
Jun 13, 2014
3891
3892
3857
3863
0
-27.64(-0.71%)
Jun 12, 2014
3907
3907
3883
3891
0
-16.14(-0.41%)
Jun 11, 2014
3930
3930
3896
3907
0
-22.62(-0.58%)
Jun 10, 2014
3912
3935
3904
3930
0
+17.52(+0.45%)
Jun 09, 2014
3936
3942
3908
3912
0
+214.22(+5.79%)
Jun 08, 2014
3698
3698
0
+0.00(+0.00%)
Jun 07, 2014
3698
3698
0
-238.58(-6.06%)
Jun 06, 2014
3940
3945
3935
3936
0
-3.98(-0.10%)
Jun 05, 2014
3917
3942
3914
3940
0
+23.39(+0.60%)
Jun 04, 2014
3914
3918
3900
3917
0
+8.13(+0.21%)
Jun 03, 2014
3891
3909
3883
3909
0
+17.64(+0.45%)
Jun 02, 2014
3904
3921
3886
3891
0
+193.40(+5.23%)
Jun 01, 2014
3698
3698
0
+0.00(+0.00%)
May 31, 2014
3698
3698
0
-206.02(-5.28%)
May 30, 2014
3944
3949
3894
3904
0
-40.40(-1.02%)
May 29, 2014
3929
3946
3927
3944
0
+14.91(+0.38%)
May 28, 2014
3930
3938
3919
3929
0
-0.72(-0.02%)
May 27, 2014
3959
3971
3923
3930
0
-28.99(-0.73%)
May 26, 2014
3962
3970
3957
3959
0
+261.22(+7.06%)
May 25, 2014
3698
3698
0
+0.00(+0.00%)
May 24, 2014
3698
3698
0
-262.27(-6.62%)
May 23, 2014
3927
3964
3927
3960
0
+34.75(+0.89%)
May 22, 2014
3881
3928
3881
3925
0
+227.52(+6.15%)
May 21, 2014
3698
3698
0
-183.56(-4.73%)
May 20, 2014
3940
3940
3867
3881
0
-53.93(-1.37%)
May 19, 2014
3971
3972
3929
3935
0
+237.49(+6.42%)
May 18, 2014
3698
3698
0
+0.00(+0.00%)
May 17, 2014
3698
3698
0
-271.59(-6.84%)
May 16, 2014
3949
3973
3940
3969
0
+22.18(+0.56%)
May 15, 2014
3964
3968
3929
3947
0
-16.89(-0.43%)
May 14, 2014
3956
3966
3938
3964
0
+7.76(+0.20%)
May 13, 2014
3920
3960
3914
3956
0
+36.16(+0.92%)
May 12, 2014
3921
3923
3901
3920
0
+222.38(+6.01%)
May 11, 2014
3698
3698
0
+0.00(+0.00%)
May 10, 2014
3698
3698
0
-206.27(-5.28%)
May 09, 2014
3914
3914
3897
3904
0
-6.87(-0.18%)
May 08, 2014
3904
3922
3894
3911
0
+7.25(+0.19%)
May 07, 2014
3892
3905
3888
3904
0
+12.15(+0.31%)
May 06, 2014
3907
3907
3878
3892
0
-15.47(-0.40%)
May 05, 2014
3939
3939
3905
3907
0
+209.21(+5.66%)
May 04, 2014
3698
3698
0
+0.00(+0.00%)
May 03, 2014
3698
3698
0
-232.06(-5.91%)
May 02, 2014
3910
3932
3905
3930
0
+232.06(+6.28%)
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
.