Chile IPSA Index (IX: IPSA)
3,201.61   -50.83 (-1.56%)
Daily Price  /  Updated: 5:54 AM EDT, Oct 2, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2008 2903 2907 2833 2837 0 -66.92(-2.30%)
Feb 28, 2008 2933 2933 2903 2904 0 -29.36(-1.00%)
Feb 27, 2008 2931 2939 2902 2933 0 +2.29(+0.08%)
Feb 26, 2008 2937 2949 2924 2931 0 -6.55(-0.22%)
Feb 25, 2008 2904 2941 2903 2937 0 +33.53(+1.15%)
Feb 22, 2008 2910 2922 2900 2904 0 -6.20(-0.21%)
Feb 21, 2008 2917 2938 2894 2910 0 -1.24(-0.04%)
Feb 20, 2008 2873 2914 2849 2911 0 +37.14(+1.29%)
Feb 19, 2008 2868 2904 2868 2874 0 +18.45(+0.65%)
Feb 18, 2008 2833 2861 2833 2856 0 +24.96(+0.88%)
Feb 15, 2008 2852 2853 2817 2831 0 -21.58(-0.76%)
Feb 14, 2008 2875 2896 2852 2852 0 -22.13(-0.77%)
Feb 13, 2008 2827 2877 2820 2874 0 +48.02(+1.70%)
Feb 12, 2008 2774 2834 2774 2826 0 +52.42(+1.89%)
Feb 11, 2008 2735 2774 2731 2774 0 +39.07(+1.43%)
Feb 08, 2008 2731 2742 2727 2735 0 +3.92(+0.14%)
Feb 07, 2008 2745 2745 2706 2731 0 -14.02(-0.51%)
Feb 06, 2008 2717 2753 2717 2745 0 +29.70(+1.09%)
Feb 05, 2008 2808 2808 2710 2715 0 -92.64(-3.30%)
Feb 04, 2008 2815 2829 2804 2808 0 -5.70(-0.20%)
Feb 01, 2008 2788 2831 2788 2814 0 +25.33(+0.91%)
Jan 31, 2008 2792 2792 2715 2788 0 -6.19(-0.22%)
Jan 30, 2008 2742 2798 2718 2795 0 +51.84(+1.89%)
Jan 29, 2008 2659 2754 2658 2743 0 +83.95(+3.16%)
Jan 28, 2008 2645 2669 2612 2659 0 +11.15(+0.42%)
Jan 25, 2008 2671 2753 2645 2648 0 -23.57(-0.88%)
Jan 24, 2008 2532 2679 2532 2671 0 +146.54(+5.80%)
Jan 23, 2008 2546 2547 2425 2525 0 -22.26(-0.87%)
Jan 22, 2008 2426 2555 2369 2547 0 +119.77(+4.93%)
Jan 21, 2008 2549 2549 2392 2427 0 -128.55(-5.03%)
Jan 18, 2008 2588 2627 2553 2556 0 -31.76(-1.23%)
Jan 17, 2008 2682 2695 2585 2587 0 -97.09(-3.62%)
Jan 16, 2008 2726 2726 2641 2685 0 -43.26(-1.59%)
Jan 15, 2008 2798 2799 2724 2728 0 -73.42(-2.62%)
Jan 14, 2008 2828 2845 2795 2801 0 -20.51(-0.73%)
Jan 11, 2008 2829 2851 2809 2822 0 +0.61(+0.02%)
Jan 10, 2008 2751 2821 2751 2821 0 +71.28(+2.59%)
Jan 09, 2008 2825 2830 2716 2750 0 -73.07(-2.59%)
Jan 08, 2008 2854 2873 2818 2823 0 -28.16(-0.99%)
Jan 07, 2008 2911 2929 2849 2851 0 -56.80(-1.95%)
Jan 04, 2008 2989 2989 2905 2908 0 -81.83(-2.74%)
Jan 03, 2008 2998 3001 2965 2990 0 -6.68(-0.22%)
Jan 02, 2008 3052 3056 2991 2996 0 -55.48(-1.82%)
Jan 01, 2008 3059 3076 3047 3052 0 +0.00(+0.00%)
Dec 31, 2007 3059 3076 3047 3052 0 +0.00(+0.00%)
Dec 28, 2007 3059 3076 3047 3052 0 -7.56(-0.25%)
Dec 27, 2007 3077 3096 3059 3059 0 -17.86(-0.58%)
Dec 26, 2007 3080 3088 3057 3077 0 -2.72(-0.09%)
Dec 24, 2007 3086 3091 3079 3080 0 -5.44(-0.18%)
Dec 21, 2007 3033 3095 3033 3085 0 +53.91(+1.78%)
Dec 20, 2007 2953 3041 2953 3032 0 +79.50(+2.69%)
Dec 19, 2007 2944 2971 2936 2952 0 +8.61(+0.29%)
Dec 18, 2007 2947 2996 2910 2943 0 -4.33(-0.15%)
Dec 17, 2007 3026 3037 2945 2948 0 -83.81(-2.76%)
Dec 14, 2007 3010 3041 2973 3032 0 +21.98(+0.73%)
Dec 13, 2007 3089 3091 2993 3010 0 -81.08(-2.62%)
Dec 12, 2007 3166 3223 2929 3091 0 -75.08(-2.37%)
Dec 11, 2007 3252 3252 3162 3166 0 -86.40(-2.66%)
Dec 10, 2007 3295 3304 3251 3252 0 -42.29(-1.28%)
Dec 07, 2007 3284 3313 3284 3294 0 +12.15(+0.37%)
Dec 06, 2007 3214 3287 3213 3282 0 +69.65(+2.17%)
Dec 05, 2007 3155 3213 3155 3213 0 +57.72(+1.83%)
Dec 04, 2007 3193 3200 3153 3155 0 -40.09(-1.25%)
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