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 (%)
Oct 31, 2003
1550
1551
1520
1532
0
-16.59(-1.07%)
Oct 30, 2003
1554
1560
1546
1548
0
-5.80(-0.37%)
Oct 29, 2003
1560
1561
1548
1554
0
-5.57(-0.36%)
Oct 28, 2003
1551
1566
1551
1560
0
+0.00(+0.00%)
Oct 27, 2003
1551
1566
1551
1560
0
+8.57(+0.55%)
Oct 24, 2003
1561
1561
1546
1551
0
-10.08(-0.65%)
Oct 23, 2003
1584
1584
1558
1561
0
-23.14(-1.46%)
Oct 22, 2003
1586
1587
1573
1584
0
-1.35(-0.09%)
Oct 21, 2003
1576
1594
1576
1586
0
+9.89(+0.63%)
Oct 20, 2003
1561
1576
1561
1576
0
+15.57(+1.00%)
Oct 17, 2003
1566
1576
1557
1560
0
-5.39(-0.34%)
Oct 16, 2003
1557
1569
1477
1566
0
+8.34(+0.54%)
Oct 15, 2003
1560
1567
1547
1557
0
-2.50(-0.16%)
Oct 14, 2003
1534
1566
1534
1560
0
+29.32(+1.92%)
Oct 13, 2003
1519
1536
1518
1531
0
+11.40(+0.75%)
Oct 10, 2003
1500
1521
1486
1519
0
+19.01(+1.27%)
Oct 09, 2003
1487
1508
1487
1500
0
+12.89(+0.87%)
Oct 08, 2003
1467
1487
1467
1487
0
+20.18(+1.38%)
Oct 07, 2003
1484
1486
1464
1467
0
-16.85(-1.14%)
Oct 06, 2003
1477
1489
1476
1484
0
+8.22(+0.56%)
Oct 03, 2003
1459
1481
1459
1476
0
+17.04(+1.17%)
Oct 02, 2003
1456
1468
1454
1459
0
+2.31(+0.16%)
Oct 01, 2003
1430
1458
1430
1456
0
+25.86(+1.81%)
Sep 30, 2003
1433
1434
1424
1430
0
-2.09(-0.15%)
Sep 29, 2003
1416
1436
1416
1433
0
+17.37(+1.23%)
Sep 26, 2003
1393
1420
1393
1415
0
+22.12(+1.59%)
Sep 25, 2003
1378
1396
1378
1393
0
+14.73(+1.07%)
Sep 24, 2003
1380
1382
1376
1378
0
-2.01(-0.15%)
Sep 23, 2003
1359
1381
1358
1380
0
+21.19(+1.56%)
Sep 22, 2003
1370
1370
1357
1359
0
-10.86(-0.79%)
Sep 17, 2003
1367
1370
1366
1370
0
+3.49(+0.26%)
Sep 16, 2003
1359
1370
1359
1367
0
+7.92(+0.58%)
Sep 15, 2003
1365
1366
1357
1359
0
-6.08(-0.45%)
Sep 12, 2003
1381
1386
1364
1365
0
-15.99(-1.16%)
Sep 11, 2003
1372
1381
1370
1381
0
+8.52(+0.62%)
Sep 10, 2003
1373
1376
1371
1372
0
-0.51(-0.04%)
Sep 09, 2003
1368
1376
1368
1373
0
+4.33(+0.32%)
Sep 08, 2003
1355
1370
1355
1368
0
+13.91(+1.03%)
Sep 05, 2003
1348
1355
1342
1354
0
+5.96(+0.44%)
Sep 04, 2003
1363
1363
1347
1348
0
-14.98(-1.10%)
Sep 03, 2003
1364
1367
1362
1363
0
-0.35(-0.03%)
Sep 02, 2003
1370
1371
1362
1364
0
-6.39(-0.47%)
Sep 01, 2003
1370
1370
1368
1370
0
+0.59(+0.04%)
Aug 29, 2003
1368
1371
1367
1370
0
+1.59(+0.12%)
Aug 28, 2003
1363
1370
1363
1368
0
+4.55(+0.33%)
Aug 27, 2003
1343
1364
1343
1363
0
+20.09(+1.50%)
Aug 26, 2003
1354
1355
1334
1343
0
-10.95(-0.81%)
Aug 25, 2003
1371
1371
1354
1354
0
-13.01(-0.95%)
Aug 22, 2003
1390
1391
1353
1367
0
-22.36(-1.61%)
Aug 21, 2003
1399
1401
1389
1390
0
-8.97(-0.64%)
Aug 20, 2003
1395
1403
1394
1399
0
+3.44(+0.25%)
Aug 19, 2003
1402
1403
1395
1395
0
-6.46(-0.46%)
Aug 18, 2003
1399
1405
1395
1402
0
+3.19(+0.23%)
Aug 14, 2003
1374
1401
1373
1399
0
+24.98(+1.82%)
Aug 13, 2003
1358
1374
1358
1374
0
+15.90(+1.17%)
Aug 12, 2003
1347
1364
1346
1358
0
+10.60(+0.79%)
Aug 11, 2003
1335
1348
1335
1347
0
+11.58(+0.87%)
Aug 08, 2003
1327
1336
1327
1335
0
+8.46(+0.64%)
Aug 07, 2003
1323
1327
1322
1327
0
+3.71(+0.28%)
Aug 06, 2003
1309
1323
1309
1323
0
+14.59(+1.11%)
Aug 05, 2003
1319
1322
1309
1309
0
-10.55(-0.80%)
Aug 04, 2003
1334
1335
1317
1319
0
-14.27(-1.07%)
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
.