Chile IPSA Index (IX: IPSA)
3,150.60   +4.41 (+0.14%)
Daily Price  /  Updated: 12:54 AM EDT, Oct 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2013 4500 4525 4459 4521 0 +21.14(+0.47%)
Feb 27, 2013 4518 4518 4487 4499 0 -16.66(-0.37%)
Feb 26, 2013 4545 4570 4511 4516 0 -28.41(-0.63%)
Feb 24, 2013 4511 4547 4511 4544 0 +0.00(+0.00%)
Feb 23, 2013 4511 4547 4511 4544 0 +25.25(+0.56%)
Feb 22, 2013 4543 4543 4484 4519 0 -23.46(-0.52%)
Feb 21, 2013 4612 4613 4533 4543 0 -62.15(-1.35%)
Feb 20, 2013 4590 4608 4590 4605 0 +9.96(+0.22%)
Feb 18, 2013 4608 4614 4591 4595 0 +0.00(+0.00%)
Feb 17, 2013 4608 4614 4591 4595 0 +0.00(+0.00%)
Feb 16, 2013 4608 4614 4591 4595 0 -15.02(-0.33%)
Feb 15, 2013 4615 4619 4593 4610 0 -4.79(-0.10%)
Feb 14, 2013 4596 4618 4595 4615 0 +19.14(+0.42%)
Feb 13, 2013 4588 4602 4585 4596 0 +2.90(+0.06%)
Feb 12, 2013 4589 4597 4580 4593 0 +3.56(+0.08%)
Feb 11, 2013 4591 4598 4582 4589 0 +0.00(+0.00%)
Feb 09, 2013 4591 4598 4582 4589 0 -1.58(-0.03%)
Feb 08, 2013 4592 4603 4582 4591 0 -6.19(-0.13%)
Feb 07, 2013 4581 4599 4572 4597 0 +15.58(+0.34%)
Feb 06, 2013 4560 4589 4551 4581 0 +15.13(+0.33%)
Feb 04, 2013 4551 4576 4549 4566 0 +0.00(+0.00%)
Feb 03, 2013 4551 4576 4549 4566 0 +0.00(+0.00%)
Feb 02, 2013 4551 4576 4549 4566 0 +24.61(+0.54%)
Jan 31, 2013 4517 4544 4506 4542 0 +24.66(+0.55%)
Jan 30, 2013 4518 4523 4497 4517 0 -1.99(-0.04%)
Jan 29, 2013 4503 4520 4489 4519 0 +13.85(+0.31%)
Jan 28, 2013 4486 4508 4483 4505 0 +0.00(+0.00%)
Jan 27, 2013 4486 4508 4483 4505 0 +0.00(+0.00%)
Jan 26, 2013 4486 4508 4483 4505 0 +19.32(+0.43%)
Jan 25, 2013 4507 4509 4479 4486 0 -25.28(-0.56%)
Jan 24, 2013 4535 4543 4508 4511 0 -24.43(-0.54%)
Jan 23, 2013 4527 4541 4516 4535 0 +8.34(+0.18%)
Jan 22, 2013 4529 4531 4519 4527 0 -1.41(-0.03%)
Jan 21, 2013 4493 4534 4487 4528 0 +0.00(+0.00%)
Jan 20, 2013 4493 4534 4487 4528 0 +0.00(+0.00%)
Jan 19, 2013 4493 4534 4487 4528 0 +33.39(+0.74%)
Jan 18, 2013 4480 4499 4474 4495 0 +15.79(+0.35%)
Jan 17, 2013 4454 4479 4438 4479 0 +29.06(+0.65%)
Jan 16, 2013 4454 4460 4438 4450 0 -4.82(-0.11%)
Jan 15, 2013 4439 4457 4423 4455 0 +16.37(+0.37%)
Jan 14, 2013 4460 4461 4432 4439 0 +0.00(+0.00%)
Jan 13, 2013 4460 4461 4432 4439 0 +0.00(+0.00%)
Jan 12, 2013 4460 4461 4432 4439 0 -21.78(-0.49%)
Jan 11, 2013 4434 4466 4433 4460 0 +33.05(+0.75%)
Jan 10, 2013 4402 4433 4399 4427 0 +21.45(+0.49%)
Jan 09, 2013 4402 4408 4380 4406 0 +7.29(+0.17%)
Jan 08, 2013 4401 4405 4384 4399 0 +0.74(+0.02%)
Jan 07, 2013 4357 4428 4357 4398 0 +0.00(+0.00%)
Jan 06, 2013 4357 4428 4357 4398 0 +0.00(+0.00%)
Jan 05, 2013 4357 4428 4357 4398 0 +41.12(+0.94%)
Jan 04, 2013 4358 4361 4340 4357 0 +601.63(+16.02%)
Jan 03, 2013 3676 3759 3676 3755 0 +0.00(+0.00%)
Jan 02, 2013 3676 3759 3676 3755 0 -546.22(-12.70%)
Jan 01, 2013 4295 4302 4283 4301 0 +0.00(+0.00%)
Dec 31, 2012 4295 4302 4283 4301 0 +0.00(+0.00%)
Dec 30, 2012 4295 4302 4283 4301 0 +6.88(+0.16%)
Dec 28, 2012 4301 4306 4290 4294 0 -6.50(-0.15%)
Dec 27, 2012 4293 4303 4289 4301 0 +8.30(+0.19%)
Dec 26, 2012 4295 4297 4281 4293 0 +0.00(+0.00%)
Dec 25, 2012 4295 4297 4281 4293 0 -1.08(-0.03%)
Dec 24, 2012 4286 4304 4264 4294 0 +0.00(+0.00%)
Dec 23, 2012 4286 4304 4264 4294 0 +0.00(+0.00%)
Dec 22, 2012 4286 4304 4264 4294 0 +2.22(+0.05%)
Dec 21, 2012 4290 4294 4277 4292 0 +0.48(+0.01%)
Dec 20, 2012 4289 4295 4278 4291 0 +2.70(+0.06%)
Dec 19, 2012 4278 4292 4278 4288 0 +8.45(+0.20%)
Dec 18, 2012 4264 4289 4255 4280 0 +16.89(+0.40%)
Dec 17, 2012 4232 4267 4230 4263 0 +0.00(+0.00%)
Dec 16, 2012 4232 4267 4230 4263 0 +0.00(+0.00%)
Dec 15, 2012 4232 4267 4230 4263 0 +32.22(+0.76%)
Dec 14, 2012 4232 4234 4215 4231 0 -3.15(-0.07%)
Dec 13, 2012 4203 4238 4199 4234 0 +35.20(+0.84%)
Dec 12, 2012 4133 4205 4131 4199 0 +63.06(+1.52%)
Dec 11, 2012 4137 4142 4125 4136 0 -1.26(-0.03%)
Dec 10, 2012 4141 4143 4128 4137 0 +0.00(+0.00%)
Dec 09, 2012 4141 4143 4128 4137 0 +0.00(+0.00%)
Dec 08, 2012 4141 4143 4128 4137 0 -2.89(-0.07%)
Dec 07, 2012 4155 4155 4123 4140 0 -9.64(-0.23%)
Dec 06, 2012 4142 4156 4142 4150 0 +5.44(+0.13%)
Dec 05, 2012 4159 4165 4137 4144 0 -14.60(-0.35%)
Dec 04, 2012 4140 4161 4137 4159 0 +18.67(+0.45%)
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