Chile IPSA Index (IX: IPSA)
3,201.61   -50.83 (-1.56%)
Daily Price  /  Updated: 1:54 AM EDT, Oct 2, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2010 3788 3832 3788 3827 0 +0.00(+0.00%)
Feb 27, 2010 3788 3832 3788 3827 0 +0.00(+0.00%)
Feb 26, 2010 3788 3832 3788 3827 0 +39.73(+1.05%)
Feb 25, 2010 3815 3815 3778 3788 0 -27.21(-0.71%)
Feb 24, 2010 3818 3826 3805 3815 0 -2.65(-0.07%)
Feb 23, 2010 3851 3854 3816 3818 0 -33.17(-0.86%)
Feb 22, 2010 3845 3856 3845 3851 0 +5.69(+0.15%)
Feb 21, 2010 3860 3863 3844 3845 0 +0.00(+0.00%)
Feb 20, 2010 3860 3863 3844 3845 0 +0.00(+0.00%)
Feb 19, 2010 3860 3863 3844 3845 0 -14.91(-0.39%)
Feb 18, 2010 3861 3868 3847 3860 0 -0.75(-0.02%)
Feb 17, 2010 3821 3863 3821 3861 0 +40.16(+1.05%)
Feb 16, 2010 3767 3822 3767 3821 0 +53.24(+1.41%)
Feb 15, 2010 3771 3783 3764 3767 0 -3.46(-0.09%)
Feb 13, 2010 3781 3782 3781 3771 0 +0.00(+0.00%)
Feb 12, 2010 3781 3782 3781 3771 0 -9.75(-0.26%)
Feb 11, 2010 3752 3787 3748 3781 0 +28.32(+0.75%)
Feb 10, 2010 3760 3784 3744 3752 0 -7.33(-0.19%)
Feb 09, 2010 3734 3785 3734 3760 0 +25.31(+0.68%)
Feb 08, 2010 3696 3743 3695 3734 0 +37.98(+1.03%)
Feb 06, 2010 3774 3774 3689 3696 0 +0.00(+0.00%)
Feb 05, 2010 3774 3774 3689 3696 0 -155.37(-4.03%)
Feb 04, 2010 3854 3861 3833 3852 0 +0.00(+0.00%)
Feb 03, 2010 3854 3861 3833 3852 0 -1.97(-0.05%)
Feb 02, 2010 3833 3857 3828 3854 0 +21.03(+0.55%)
Feb 01, 2010 3809 3840 3802 3833 0 +23.59(+0.62%)
Jan 30, 2010 3774 3814 3765 3809 0 +0.00(+0.00%)
Jan 29, 2010 3774 3814 3765 3809 0 +34.94(+0.93%)
Jan 28, 2010 3783 3806 3746 3774 0 -8.86(-0.23%)
Jan 27, 2010 3809 3819 3768 3783 0 -26.49(-0.70%)
Jan 26, 2010 3802 3814 3793 3809 0 +6.98(+0.18%)
Jan 25, 2010 3775 3803 3772 3802 0 +27.57(+0.73%)
Jan 24, 2010 3781 3784 3743 3775 0 +0.00(+0.00%)
Jan 23, 2010 3781 3784 3743 3775 0 +0.00(+0.00%)
Jan 22, 2010 3781 3784 3743 3775 0 -5.78(-0.15%)
Jan 21, 2010 3814 3818 3776 3781 0 -33.33(-0.87%)
Jan 20, 2010 3815 3817 3790 3814 0 -1.04(-0.03%)
Jan 19, 2010 3803 3818 3774 3815 0 +12.05(+0.32%)
Jan 18, 2010 3756 3807 3756 3803 0 +46.74(+1.24%)
Jan 17, 2010 3783 3784 3739 3756 0 +0.00(+0.00%)
Jan 16, 2010 3783 3784 3739 3756 0 +0.00(+0.00%)
Jan 15, 2010 3783 3784 3739 3756 0 -26.35(-0.70%)
Jan 14, 2010 3760 3787 3756 3783 0 +22.52(+0.60%)
Jan 13, 2010 3740 3761 3732 3760 0 +19.82(+0.53%)
Jan 12, 2010 3744 3745 3706 3740 0 -3.98(-0.11%)
Jan 11, 2010 3726 3765 3726 3744 0 +17.67(+0.47%)
Jan 10, 2010 3681 3730 3681 3726 0 +0.00(+0.00%)
Jan 09, 2010 3681 3730 3681 3726 0 +0.00(+0.00%)
Jan 08, 2010 3681 3730 3681 3726 0 +45.44(+1.23%)
Jan 07, 2010 3640 3685 3623 3681 0 +41.10(+1.13%)
Jan 06, 2010 3624 3645 3616 3640 0 +15.86(+0.44%)
Jan 05, 2010 3621 3642 3619 3624 0 +3.40(+0.09%)
Jan 04, 2010 3581 3624 3567 3621 0 +39.28(+1.10%)
Jan 03, 2010 3563 3583 3557 3581 0 +0.00(+0.00%)
Jan 02, 2010 3563 3583 3557 3581 0 +0.00(+0.00%)
Jan 01, 2010 3563 3583 3557 3581 0 +0.00(+0.00%)
Dec 31, 2009 3563 3583 3557 3581 0 +0.00(+0.00%)
Dec 30, 2009 3563 3583 3557 3581 0 +18.24(+0.51%)
Dec 29, 2009 3541 3566 3541 3563 0 +21.73(+0.61%)
Dec 28, 2009 3530 3544 3528 3541 0 +11.63(+0.33%)
Dec 27, 2009 3523 3531 3518 3530 0 +0.00(+0.00%)
Dec 26, 2009 3523 3531 3518 3530 0 +0.00(+0.00%)
Dec 25, 2009 3523 3531 3518 3530 0 +0.00(+0.00%)
Dec 24, 2009 3523 3531 3518 3530 0 +6.36(+0.18%)
Dec 23, 2009 3515 3524 3513 3523 0 +8.76(+0.25%)
Dec 22, 2009 3519 3525 3509 3515 0 -3.87(-0.11%)
Dec 21, 2009 3499 3523 3492 3519 0 +19.50(+0.56%)
Dec 20, 2009 3483 3500 3466 3499 0 +0.00(+0.00%)
Dec 19, 2009 3483 3500 3466 3499 0 +0.00(+0.00%)
Dec 18, 2009 3483 3500 3466 3499 0 +16.57(+0.48%)
Dec 17, 2009 3483 3484 3457 3482 0 -0.61(-0.02%)
Dec 16, 2009 3473 3493 3473 3483 0 +9.81(+0.28%)
Dec 15, 2009 3465 3474 3445 3473 0 +7.81(+0.23%)
Dec 14, 2009 3435 3468 3420 3465 0 +30.37(+0.88%)
Dec 12, 2009 3361 3436 3361 3435 0 +0.00(+0.00%)
Dec 11, 2009 3361 3436 3361 3435 0 +74.04(+2.20%)
Dec 10, 2009 3322 3365 3322 3361 0 +38.70(+1.16%)
Dec 09, 2009 3330 3330 3314 3322 0 -7.38(-0.22%)
Dec 08, 2009 3350 3354 3330 3330 0 +0.00(+0.00%)
Dec 07, 2009 3350 3354 3330 3330 0 -19.97(-0.60%)
Dec 04, 2009 3329 3360 3329 3350 0 +20.75(+0.62%)
Dec 03, 2009 3344 3360 3329 3329 0 -14.56(-0.44%)
Dec 02, 2009 3324 3364 3324 3344 0 +20.02(+0.60%)
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