Chile IPSA Index (IX: IPSA)
3,697.79   UNCHANGED
Daily Price  /  Updated: 4:54 AM EDT, Sep 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2013 3538 3576 3531 3554 0 +0.00(+0.00%)
Aug 30, 2013 3538 3576 3531 3554 0 +16.64(+0.47%)
Aug 29, 2013 3558 3591 3533 3538 0 -20.43(-0.57%)
Aug 28, 2013 3641 3641 3557 3558 0 -83.00(-2.28%)
Aug 27, 2013 3661 3684 3640 3641 0 -18.93(-0.52%)
Aug 26, 2013 3616 3661 3616 3660 0 +0.00(+0.00%)
Aug 25, 2013 3616 3661 3616 3660 0 +0.00(+0.00%)
Aug 24, 2013 3616 3661 3616 3660 0 +44.02(+1.22%)
Aug 23, 2013 3622 3652 3612 3616 0 -4.51(-0.12%)
Aug 22, 2013 3687 3687 3617 3621 0 -66.53(-1.80%)
Aug 21, 2013 3703 3714 3680 3687 0 -15.73(-0.42%)
Aug 20, 2013 3730 3732 3698 3703 0 -27.48(-0.74%)
Aug 19, 2013 3759 3763 3728 3730 0 +0.00(+0.00%)
Aug 18, 2013 3759 3763 3728 3730 0 +0.00(+0.00%)
Aug 17, 2013 3759 3763 3728 3730 0 -29.05(-0.77%)
Aug 16, 2013 3775 3776 3748 3759 0 +0.00(+0.00%)
Aug 15, 2013 3775 3776 3748 3759 0 -15.77(-0.42%)
Aug 14, 2013 3785 3800 3763 3775 0 -9.82(-0.26%)
Aug 13, 2013 3779 3794 3778 3785 0 +6.02(+0.16%)
Aug 12, 2013 3741 3787 3730 3779 0 +0.00(+0.00%)
Aug 11, 2013 3741 3787 3730 3779 0 +0.00(+0.00%)
Aug 10, 2013 3741 3787 3730 3779 0 +38.43(+1.03%)
Aug 09, 2013 3671 3749 3671 3741 0 +74.37(+2.03%)
Aug 08, 2013 3711 3713 3660 3666 0 -44.79(-1.21%)
Aug 07, 2013 3779 3785 3705 3711 0 -67.90(-1.80%)
Aug 06, 2013 3821 3823 3767 3779 0 -41.63(-1.09%)
Aug 05, 2013 3831 3856 3815 3821 0 +0.00(+0.00%)
Aug 04, 2013 3831 3856 3815 3821 0 +0.00(+0.00%)
Aug 03, 2013 3831 3856 3815 3821 0 -10.05(-0.26%)
Aug 02, 2013 3733 3833 3733 3831 0 +98.05(+2.63%)
Aug 01, 2013 3748 3753 3709 3733 0 -15.82(-0.42%)
Jul 31, 2013 3804 3804 3732 3748 0 -55.53(-1.46%)
Jul 30, 2013 3810 3811 3784 3804 0 -5.63(-0.15%)
Jul 29, 2013 3850 3853 3808 3810 0 +0.00(+0.00%)
Jul 28, 2013 3850 3853 3808 3810 0 +0.00(+0.00%)
Jul 27, 2013 3850 3853 3808 3810 0 -40.37(-1.05%)
Jul 26, 2013 3872 3872 3848 3850 0 -22.12(-0.57%)
Jul 25, 2013 3860 3884 3860 3872 0 +12.06(+0.31%)
Jul 24, 2013 3860 3874 3849 3860 0 +0.03(+0.00%)
Jul 23, 2013 3854 3864 3849 3860 0 +7.35(+0.19%)
Jul 22, 2013 3910 3910 3846 3853 0 +0.00(+0.00%)
Jul 21, 2013 3910 3910 3846 3853 0 +0.00(+0.00%)
Jul 20, 2013 3910 3910 3846 3853 0 -57.37(-1.47%)
Jul 19, 2013 3864 3924 3864 3910 0 +45.51(+1.18%)
Jul 18, 2013 3807 3876 3807 3864 0 +57.51(+1.51%)
Jul 17, 2013 3740 3808 3735 3807 0 +0.00(+0.00%)
Jul 16, 2013 3740 3808 3735 3807 0 +66.62(+1.78%)
Jul 15, 2013 3730 3751 3710 3740 0 +0.00(+0.00%)
Jul 14, 2013 3730 3751 3710 3740 0 +0.00(+0.00%)
Jul 13, 2013 3730 3751 3710 3740 0 +9.86(+0.26%)
Jul 12, 2013 3736 3782 3724 3730 0 -5.47(-0.15%)
Jul 11, 2013 3778 3792 3731 3736 0 -42.04(-1.11%)
Jul 10, 2013 3818 3821 3758 3778 0 -39.75(-1.04%)
Jul 09, 2013 3832 3843 3814 3818 0 -14.22(-0.37%)
Jul 08, 2013 3866 3877 3826 3832 0 +0.00(+0.00%)
Jul 07, 2013 3866 3877 3826 3832 0 +0.00(+0.00%)
Jul 06, 2013 3866 3877 3826 3832 0 -34.31(-0.89%)
Jul 05, 2013 3848 3875 3847 3866 0 +18.61(+0.48%)
Jul 04, 2013 3877 3878 3842 3848 0 -29.00(-0.75%)
Jul 03, 2013 3954 3956 3861 3877 0 -77.25(-1.95%)
Jul 02, 2013 4030 4038 3953 3954 0 -75.80(-1.88%)
Jul 01, 2013 3962 4033 3958 4030 0 +0.00(+0.00%)
Jun 30, 2013 3962 4033 3958 4030 0 +0.00(+0.00%)
Jun 29, 2013 3962 4033 3958 4030 0 +67.79(+1.71%)
Jun 28, 2013 3903 3966 3903 3962 0 +140.62(+3.68%)
Jun 26, 2013 3802 3846 3802 3821 0 +0.00(+0.00%)
Jun 25, 2013 3802 3846 3802 3821 0 -0.48(-0.01%)
Jun 24, 2013 3827 3858 3805 3822 0 +0.00(+0.00%)
Jun 23, 2013 3827 3858 3805 3822 0 -4.69(-0.12%)
Jun 21, 2013 3947 3947 3816 3826 0 -120.68(-3.06%)
Jun 20, 2013 3974 3987 3944 3947 0 -27.12(-0.68%)
Jun 19, 2013 3973 3995 3973 3974 0 +1.64(+0.04%)
Jun 18, 2013 3990 4008 3959 3973 0 -17.62(-0.44%)
Jun 17, 2013 3981 3997 3977 3990 0 +0.00(+0.00%)
Jun 16, 2013 3981 3997 3977 3990 0 +0.00(+0.00%)
Jun 15, 2013 3981 3997 3977 3990 0 +8.73(+0.22%)
Jun 14, 2013 3963 3996 3914 3981 0 +57.05(+1.45%)
Jun 13, 2013 3963 3977 3917 3924 0 -38.52(-0.97%)
Jun 12, 2013 4031 4031 3960 3963 0 -67.83(-1.68%)
Jun 11, 2013 4119 4132 4025 4031 0 -88.47(-2.15%)
Jun 10, 2013 4170 4170 4112 4119 0 +0.00(+0.00%)
Jun 09, 2013 4170 4170 4112 4119 0 +0.00(+0.00%)
Jun 08, 2013 4170 4170 4112 4119 0 -49.58(-1.19%)
Jun 07, 2013 4193 4210 4165 4169 0 -23.84(-0.57%)
Jun 06, 2013 4199 4210 4185 4193 0 -6.15(-0.15%)
Jun 05, 2013 4168 4201 4164 4199 0 +31.61(+0.76%)
Jun 04, 2013 4189 4194 4153 4167 0 -24.05(-0.57%)
Jun 03, 2013 4136 4197 4135 4191 0 +0.00(+0.00%)
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