Chile IPSA Index (IX: IPSA)
3,117.93   +16.91 (+0.55%)
Daily Price  /  Updated: 4:18 AM EDT, Jun 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2003 998.76 1007 998.76 1007 0 +8.50(+0.85%)
Feb 27, 2003 998.47 1000 996.79 998.63 0 +0.16(+0.02%)
Feb 26, 2003 998.64 998.88 993.29 998.47 0 -0.17(-0.02%)
Feb 25, 2003 1008 1008 997.16 998.64 0 -9.63(-0.96%)
Feb 22, 2003 1006 1009 1002 1008 0 +2.73(+0.27%)
Feb 21, 2003 1004 1007 1003 1006 0 +1.38(+0.14%)
Feb 20, 2003 1010 1010 1003 1004 0 -5.68(-0.56%)
Feb 19, 2003 1012 1012 1005 1010 0 -2.30(-0.23%)
Feb 18, 2003 1011 1013 1011 1012 0 +0.85(+0.08%)
Feb 15, 2003 1013 1014 1010 1011 0 -1.50(-0.15%)
Feb 14, 2003 1018 1018 1013 1013 0 -4.63(-0.46%)
Feb 13, 2003 1016 1019 1013 1017 0 +2.18(+0.21%)
Feb 12, 2003 1014 1022 1014 1015 0 +1.35(+0.13%)
Feb 11, 2003 1017 1017 1010 1014 0 -1.35(-0.13%)
Feb 08, 2003 1011 1016 1010 1015 0 +4.72(+0.47%)
Feb 07, 2003 1013 1013 1008 1011 0 -2.83(-0.28%)
Feb 06, 2003 1005 1014 1005 1013 0 +8.58(+0.85%)
Feb 05, 2003 1004 1005 1000 1005 0 +0.93(+0.09%)
Feb 04, 2003 1002 1004 1002 1004 0 +1.85(+0.18%)
Feb 01, 2003 989.54 1004 989.52 1002 0 +12.44(+1.26%)
Jan 31, 2003 984.82 994.05 984.82 989.55 0 +5.12(+0.52%)
Jan 30, 2003 988.65 988.65 978.97 984.43 0 -4.22(-0.43%)
Jan 29, 2003 982.17 990.31 982.15 988.65 0 +6.48(+0.66%)
Jan 28, 2003 994.17 994.18 982.06 982.17 0 -11.83(-1.19%)
Jan 25, 2003 1004 1004 993.97 994.00 0 -9.89(-0.99%)
Jan 24, 2003 1004 1008 1002 1004 0 -0.15(-0.01%)
Jan 23, 2003 1006 1006 998.33 1004 0 -2.25(-0.22%)
Jan 22, 2003 1018 1018 1006 1006 0 -11.67(-1.15%)
Jan 21, 2003 1013 1019 1011 1018 0 +5.05(+0.50%)
Jan 18, 2003 1019 1019 1011 1013 0 -5.94(-0.58%)
Jan 17, 2003 1028 1030 1019 1019 0 -9.62(-0.94%)
Jan 16, 2003 1036 1040 1028 1028 0 -7.21(-0.70%)
Jan 15, 2003 1031 1036 1026 1036 0 +4.83(+0.47%)
Jan 14, 2003 1030 1040 1029 1031 0 +0.65(+0.06%)
Jan 11, 2003 1022 1030 1018 1030 0 +8.97(+0.88%)
Jan 10, 2003 1006 1022 1006 1021 0 +15.46(+1.54%)
Jan 09, 2003 1015 1015 1003 1006 0 -9.21(-0.91%)
Jan 08, 2003 1020 1027 1013 1015 0 -5.21(-0.51%)
Jan 07, 2003 1010 1020 1007 1020 0 +11.73(+1.16%)
Jan 04, 2003 999.73 1009 999.73 1008 0 +8.95(+0.90%)
Jan 03, 2003 1000 1001 998.46 999.51 0 -0.49(-0.05%)
Dec 31, 2002 1000 1000 1000 1000 0 +1.77(+0.18%)
Dec 28, 2002 996.92 998.46 992.31 998.23 0 +1.31(+0.13%)
Dec 27, 2002 996.10 998.46 993.37 996.92 0 +0.82(+0.08%)
Dec 25, 2002 1007 1007 995.86 996.10 0 -11.24(-1.12%)
Dec 24, 2002 1005 1010 1005 1007 0 +2.49(+0.25%)
Dec 21, 2002 1006 1013 1003 1005 0 -1.42(-0.14%)
Dec 20, 2002 994.79 1007 989.47 1006 0 +11.48(+1.15%)
Dec 19, 2002 974.56 995.86 974.56 994.79 0 +20.23(+2.08%)
Dec 18, 2002 968.65 978.47 968.65 974.56 0 +6.74(+0.70%)
Dec 17, 2002 966.28 971.37 965.33 967.82 0 +2.49(+0.26%)
Dec 14, 2002 965.22 971.13 962.38 965.33 0 +0.71(+0.07%)
Dec 13, 2002 966.28 967.70 959.89 964.62 0 -1.42(-0.15%)
Dec 12, 2002 959.30 975.98 958.83 966.04 0 +5.44(+0.57%)
Dec 11, 2002 962.38 964.51 954.45 960.60 0 -1.78(-0.18%)
Dec 10, 2002 971.13 971.13 962.38 962.38 0 -8.75(-0.90%)
Dec 07, 2002 961.07 972.43 956.34 971.13 0 +11.48(+1.20%)
Dec 06, 2002 954.33 959.89 952.32 959.65 0 +5.20(+0.54%)
Dec 05, 2002 958.35 959.65 950.90 954.45 0 -3.55(-0.37%)
Dec 04, 2002 960.36 963.07 957.29 958.00 0 -1.18(-0.12%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here