Chile IPSA Index (IX: IPSA)
3,139.68   +11.72 (+0.37%)
Daily Price  /  Updated: 3:54 PM EDT, Oct 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2005 1887 1902 1887 1895 0 +7.87(+0.42%)
Feb 25, 2005 1875 1888 1875 1887 0 +12.54(+0.67%)
Feb 24, 2005 1856 1875 1856 1875 0 +19.17(+1.03%)
Feb 23, 2005 1848 1856 1848 1856 0 +7.67(+0.42%)
Feb 22, 2005 1844 1851 1841 1848 0 +4.21(+0.23%)
Feb 21, 2005 1838 1848 1838 1844 0 +5.30(+0.29%)
Feb 18, 2005 1832 1839 1832 1838 0 +6.01(+0.33%)
Feb 17, 2005 1827 1832 1827 1832 0 +5.13(+0.28%)
Feb 16, 2005 1832 1832 1825 1827 0 -1.88(-0.10%)
Feb 15, 2005 1828 1831 1826 1829 0 +0.93(+0.05%)
Feb 14, 2005 1825 1830 1825 1828 0 +2.91(+0.16%)
Feb 11, 2005 1828 1829 1817 1825 0 -2.75(-0.15%)
Feb 10, 2005 1826 1832 1826 1828 0 +1.91(+0.10%)
Feb 09, 2005 1836 1840 1826 1826 0 -10.16(-0.55%)
Feb 08, 2005 1829 1840 1829 1836 0 +7.06(+0.39%)
Feb 07, 2005 1816 1830 1816 1829 0 +13.74(+0.76%)
Feb 04, 2005 1805 1816 1805 1816 0 +10.11(+0.56%)
Feb 03, 2005 1802 1807 1802 1805 0 +2.98(+0.17%)
Feb 02, 2005 1804 1810 1801 1802 0 -1.13(-0.06%)
Feb 01, 2005 1810 1817 1803 1804 0 -6.30(-0.35%)
Jan 31, 2005 1800 1813 1800 1810 0 +10.21(+0.57%)
Jan 28, 2005 1794 1814 1792 1800 0 +5.82(+0.32%)
Jan 27, 2005 1773 1794 1773 1794 0 +21.23(+1.20%)
Jan 26, 2005 1758 1776 1758 1773 0 +14.76(+0.84%)
Jan 25, 2005 1746 1759 1746 1758 0 +11.55(+0.66%)
Jan 24, 2005 1754 1754 1746 1746 0 -7.03(-0.40%)
Jan 21, 2005 1756 1762 1753 1753 0 -2.19(-0.12%)
Jan 20, 2005 1745 1756 1744 1756 0 +11.75(+0.67%)
Jan 19, 2005 1727 1744 1724 1744 0 +17.13(+0.99%)
Jan 18, 2005 1746 1746 1725 1727 0 -18.66(-1.07%)
Jan 17, 2005 1745 1753 1742 1745 0 +0.00(+0.00%)
Jan 14, 2005 1734 1745 1734 1745 0 +11.67(+0.67%)
Jan 13, 2005 1710 1735 1710 1734 0 +23.57(+1.38%)
Jan 12, 2005 1717 1726 1707 1710 0 -7.01(-0.41%)
Jan 11, 2005 1754 1754 1707 1717 0 -37.31(-2.13%)
Jan 10, 2005 1764 1766 1754 1754 0 -10.07(-0.57%)
Jan 07, 2005 1751 1765 1748 1764 0 +13.76(+0.79%)
Jan 06, 2005 1768 1768 1749 1751 0 -17.04(-0.96%)
Jan 05, 2005 1781 1781 1765 1768 0 -13.31(-0.75%)
Jan 04, 2005 1793 1796 1779 1781 0 -14.84(-0.83%)
Jan 03, 2005 1797 1805 1795 1796 0 -5.35(-0.30%)
Dec 31, 2004 1797 1802 1797 1801 0 +0.00(+0.00%)
Dec 30, 2004 1797 1802 1797 1801 0 +3.79(+0.21%)
Dec 29, 2004 1795 1804 1795 1797 0 +2.48(+0.14%)
Dec 28, 2004 1794 1802 1789 1795 0 +1.30(+0.07%)
Dec 27, 2004 1811 1812 1792 1794 0 -17.68(-0.98%)
Dec 24, 2004 1816 1817 1811 1811 0 -4.53(-0.25%)
Dec 23, 2004 1825 1827 1813 1816 0 -9.46(-0.52%)
Dec 22, 2004 1810 1826 1810 1825 0 +15.24(+0.84%)
Dec 21, 2004 1798 1811 1797 1810 0 +11.84(+0.66%)
Dec 20, 2004 1798 1798 1793 1798 0 +0.31(+0.02%)
Dec 17, 2004 1799 1804 1798 1798 0 -0.98(-0.05%)
Dec 16, 2004 1801 1804 1796 1799 0 -1.75(-0.10%)
Dec 15, 2004 1801 1810 1800 1801 0 -0.62(-0.03%)
Dec 14, 2004 1790 1804 1789 1801 0 +11.29(+0.63%)
Dec 13, 2004 1785 1797 1785 1790 0 +6.46(+0.36%)
Dec 10, 2004 1770 1787 1770 1784 0 +13.15(+0.74%)
Dec 09, 2004 1787 1787 1770 1770 0 -16.50(-0.92%)
Dec 08, 2004 1802 1803 1785 1787 0 +0.00(+0.00%)
Dec 07, 2004 1802 1803 1785 1787 0 -15.24(-0.85%)
Dec 06, 2004 1807 1808 1800 1802 0 -4.63(-0.26%)
Dec 03, 2004 1808 1811 1805 1807 0 -1.28(-0.07%)
Dec 02, 2004 1809 1821 1806 1808 0 -0.45(-0.02%)
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