Chile IPSA Index (IX: IPSA)
3,096.98   -3.84 (-0.12%)
Daily Price  /  Updated: 11:54 AM EDT, Oct 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2004 1537 1545 1535 1543 0 +5.75(+0.37%)
Feb 26, 2004 1531 1544 1531 1537 0 +6.10(+0.40%)
Feb 25, 2004 1525 1532 1521 1531 0 +6.42(+0.42%)
Feb 24, 2004 1533 1537 1525 1525 0 -8.59(-0.56%)
Feb 23, 2004 1507 1535 1504 1533 0 +28.61(+1.90%)
Feb 20, 2004 1507 1507 1498 1505 0 -1.83(-0.12%)
Feb 19, 2004 1515 1524 1506 1507 0 -7.99(-0.53%)
Feb 18, 2004 1487 1516 1487 1515 0 +27.18(+1.83%)
Feb 17, 2004 1462 1488 1462 1487 0 +25.83(+1.77%)
Feb 16, 2004 1445 1462 1445 1462 0 +16.15(+1.12%)
Feb 13, 2004 1435 1449 1435 1445 0 +9.98(+0.70%)
Feb 12, 2004 1433 1436 1426 1435 0 +2.52(+0.18%)
Feb 11, 2004 1429 1434 1428 1433 0 +4.25(+0.30%)
Feb 10, 2004 1427 1430 1427 1429 0 +1.41(+0.10%)
Feb 09, 2004 1425 1428 1417 1427 0 +2.58(+0.18%)
Feb 06, 2004 1426 1431 1421 1425 0 -1.48(-0.10%)
Feb 05, 2004 1412 1427 1412 1426 0 +13.71(+0.97%)
Feb 04, 2004 1416 1423 1411 1412 0 -3.99(-0.28%)
Feb 03, 2004 1411 1419 1411 1416 0 +5.14(+0.36%)
Feb 02, 2004 1409 1412 1401 1411 0 +2.47(+0.18%)
Jan 30, 2004 1415 1432 1406 1409 0 -6.39(-0.45%)
Jan 29, 2004 1433 1433 1408 1415 0 -17.49(-1.22%)
Jan 28, 2004 1440 1444 1432 1433 0 -7.22(-0.50%)
Jan 27, 2004 1439 1440 1434 1440 0 +1.04(+0.07%)
Jan 26, 2004 1454 1454 1439 1439 0 -14.58(-1.00%)
Jan 23, 2004 1451 1458 1450 1454 0 +2.48(+0.17%)
Jan 22, 2004 1447 1452 1442 1451 0 +4.65(+0.32%)
Jan 21, 2004 1454 1454 1440 1446 0 -7.61(-0.52%)
Jan 20, 2004 1456 1458 1446 1454 0 -2.00(-0.14%)
Jan 19, 2004 1459 1459 1455 1456 0 -3.50(-0.24%)
Jan 16, 2004 1475 1476 1459 1459 0 -15.61(-1.06%)
Jan 15, 2004 1482 1484 1468 1475 0 -6.60(-0.45%)
Jan 14, 2004 1468 1483 1458 1482 0 +13.80(+0.94%)
Jan 13, 2004 1476 1483 1466 1468 0 -7.92(-0.54%)
Jan 12, 2004 1476 1482 1475 1476 0 -0.59(-0.04%)
Jan 09, 2004 1464 1483 1464 1476 0 +13.55(+0.93%)
Jan 08, 2004 1462 1469 1458 1463 0 +1.25(+0.09%)
Jan 07, 2004 1467 1467 1441 1462 0 -5.17(-0.35%)
Jan 06, 2004 1485 1485 1422 1467 0 -18.03(-1.21%)
Jan 05, 2004 1486 1490 1481 1485 0 +0.20(+0.01%)
Jan 02, 2004 1485 1491 1477 1485 0 -0.20(-0.01%)
Dec 30, 2003 1479 1488 1478 1485 0 +6.19(+0.42%)
Dec 29, 2003 1472 1482 1472 1479 0 +6.69(+0.45%)
Dec 26, 2003 1469 1473 1467 1472 0 +2.48(+0.17%)
Dec 24, 2003 1467 1472 1467 1469 0 +0.91(+0.06%)
Dec 23, 2003 1449 1469 1448 1469 0 +19.38(+1.34%)
Dec 22, 2003 1438 1452 1436 1449 0 +9.02(+0.63%)
Dec 19, 2003 1449 1449 1439 1440 0 -9.00(-0.62%)
Dec 18, 2003 1438 1449 1438 1449 0 +11.54(+0.80%)
Dec 17, 2003 1439 1440 1432 1438 0 -1.57(-0.11%)
Dec 16, 2003 1461 1461 1438 1439 0 -22.00(-1.51%)
Dec 15, 2003 1465 1476 1461 1461 0 -3.69(-0.25%)
Dec 12, 2003 1457 1472 1457 1465 0 +8.36(+0.57%)
Dec 11, 2003 1453 1459 1453 1456 0 +3.36(+0.23%)
Dec 10, 2003 1465 1467 1451 1453 0 -11.83(-0.81%)
Dec 09, 2003 1486 1486 1462 1465 0 -20.66(-1.39%)
Dec 05, 2003 1480 1486 1479 1486 0 +7.58(+0.51%)
Dec 04, 2003 1473 1478 1472 1478 0 +8.76(+0.60%)
Dec 03, 2003 1477 1477 1466 1469 0 -7.36(-0.50%)
Dec 02, 2003 1486 1491 1474 1477 0 -9.41(-0.63%)
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