Chile IPSA Index (IX: IPSA)
3,281.03   +15.94 (+0.49%)
Daily Price  /  Updated: 1:16 PM EST, Nov 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 30, 2013 4146 4146 4123 4135 0 -4.32(-0.10%)
May 29, 2013 4174 4196 4138 4139 0 -32.37(-0.78%)
May 28, 2013 4200 4207 4170 4171 0 -26.04(-0.62%)
May 27, 2013 4237 4241 4195 4197 0 +0.00(+0.00%)
May 26, 2013 4237 4241 4195 4197 0 -39.75(-0.94%)
May 24, 2013 4262 4262 4228 4237 0 -33.08(-0.77%)
May 23, 2013 4237 4274 4229 4270 0 +36.98(+0.87%)
May 22, 2013 4262 4269 4226 4233 0 +0.00(+0.00%)
May 21, 2013 4262 4269 4226 4233 0 -25.84(-0.61%)
May 20, 2013 4266 4270 4244 4259 0 +0.00(+0.00%)
May 19, 2013 4266 4270 4244 4259 0 -2.22(-0.05%)
May 17, 2013 4292 4300 4258 4261 0 -25.12(-0.59%)
May 16, 2013 4290 4304 4280 4286 0 -2.63(-0.06%)
May 15, 2013 4289 4289 4289 0 -31.01(-0.72%)
May 13, 2013 4350 4351 4317 4320 0 +0.00(+0.00%)
May 12, 2013 4350 4351 4317 4320 0 -29.50(-0.68%)
May 10, 2013 4355 4359 4346 4349 0 -6.71(-0.15%)
May 09, 2013 4338 4367 4338 4356 0 +15.22(+0.35%)
May 08, 2013 4330 4345 4329 4341 0 +12.17(+0.28%)
May 07, 2013 4357 4358 4328 4329 0 -12.83(-0.30%)
May 06, 2013 4314 4342 4314 4342 0 +0.00(+0.00%)
May 05, 2013 4314 4342 4314 4342 0 +32.21(+0.75%)
May 03, 2013 4296 4311 4293 4309 0 +17.26(+0.40%)
May 02, 2013 4256 4299 4252 4292 0 +0.00(+0.00%)
May 01, 2013 4256 4299 4252 4292 0 +34.19(+0.80%)
Apr 30, 2013 4280 4287 4252 4258 0 -23.49(-0.55%)
Apr 29, 2013 4310 4310 4275 4281 0 +0.00(+0.00%)
Apr 28, 2013 4310 4310 4275 4281 0 +0.00(+0.00%)
Apr 27, 2013 4310 4310 4275 4281 0 -30.39(-0.70%)
Apr 26, 2013 4316 4321 4300 4312 0 -0.53(-0.01%)
Apr 25, 2013 4316 4320 4301 4312 0 -0.68(-0.02%)
Apr 24, 2013 4292 4317 4292 4313 0 +21.08(+0.49%)
Apr 23, 2013 4309 4322 4290 4292 0 -13.79(-0.32%)
Apr 22, 2013 4280 4308 4278 4306 0 +26.35(+0.62%)
Apr 19, 2013 4252 4282 4252 4279 0 +35.97(+0.85%)
Apr 18, 2013 4260 4260 4212 4243 0 -17.54(-0.41%)
Apr 17, 2013 4235 4278 4235 4261 0 +30.19(+0.71%)
Apr 16, 2013 4337 4337 4220 4231 0 -99.66(-2.30%)
Apr 15, 2013 4337 4343 4323 4330 0 +0.00(+0.00%)
Apr 14, 2013 4337 4343 4323 4330 0 -10.32(-0.24%)
Apr 12, 2013 4348 4357 4338 4341 0 -12.85(-0.30%)
Apr 11, 2013 4348 4375 4345 4354 0 +5.57(+0.13%)
Apr 10, 2013 4300 4352 4300 4348 0 +49.58(+1.15%)
Apr 09, 2013 4275 4313 4275 4298 0 +27.64(+0.65%)
Apr 08, 2013 4324 4324 4269 4271 0 +0.00(+0.00%)
Apr 06, 2013 4324 4324 4269 4271 0 -56.33(-1.30%)
Apr 05, 2013 4348 4359 4326 4327 0 -20.20(-0.46%)
Apr 04, 2013 4395 4395 4341 4347 0 -48.85(-1.11%)
Apr 03, 2013 4416 4423 4391 4396 0 -19.49(-0.44%)
Apr 02, 2013 4432 4440 4413 4416 0 +0.00(+0.00%)
Apr 01, 2013 4432 4440 4413 4416 0 -16.45(-0.37%)
Mar 29, 2013 4434 4444 4422 4432 0 +1.68(+0.04%)
Mar 28, 2013 4441 4443 4418 4430 0 -10.04(-0.23%)
Mar 27, 2013 4415 4453 4414 4440 0 +30.73(+0.70%)
Mar 26, 2013 4453 4468 4408 4410 0 -41.26(-0.93%)
Mar 25, 2013 4450 4476 4444 4451 0 +0.00(+0.00%)
Mar 24, 2013 4450 4476 4444 4451 0 +0.68(+0.02%)
Mar 22, 2013 4460 4467 4441 4450 0 -6.85(-0.15%)
Mar 21, 2013 4435 4460 4434 4457 0 +26.16(+0.59%)
Mar 20, 2013 4431 4433 4421 4431 0 +26.95(+0.61%)
Mar 19, 2013 4412 4412 4381 4404 0 -5.34(-0.12%)
Mar 18, 2013 4453 4453 4409 4409 0 -40.35(-0.91%)
Mar 15, 2013 4486 4496 4443 4450 0 -30.62(-0.68%)
Mar 14, 2013 4507 4511 4473 4480 0 -25.92(-0.58%)
Mar 13, 2013 4527 4527 4502 4506 0 -20.97(-0.46%)
Mar 12, 2013 4527 4536 4518 4527 0 -1.62(-0.04%)
Mar 11, 2013 4496 4532 4496 4529 0 +0.00(+0.00%)
Mar 10, 2013 4496 4532 4496 4529 0 +33.20(+0.74%)
Mar 08, 2013 4520 4528 4492 4496 0 -23.45(-0.52%)
Mar 07, 2013 4567 4572 4515 4519 0 -50.43(-1.10%)
Mar 06, 2013 4583 4601 4555 4570 0 -12.97(-0.28%)
Mar 05, 2013 4229 4585 4229 4583 0 +9.30(+0.20%)
Mar 04, 2013 4556 4576 4540 4573 0 +0.00(+0.00%)
Mar 03, 2013 4556 4576 4540 4573 0 +0.00(+0.00%)
Mar 02, 2013 4556 4576 4540 4573 0 +14.80(+0.32%)
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