Chile IPSA Index (IX: IPSA)
3,163.62   -4.57 (-0.14%)
Daily Price  /  Updated: 9:54 AM EDT, May 3, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 02, 2016 3168 3172 3154 3164 0 -4.57(-0.14%)
May 01, 2016 3184 3191 3161 3168 0 +0.00(+0.00%)
Apr 30, 2016 3184 3191 3161 3168 0 +0.00(+0.00%)
Apr 29, 2016 3184 3191 3161 3168 0 -16.25(-0.51%)
Apr 28, 2016 3151 3188 3148 3184 0 +33.58(+1.07%)
Apr 27, 2016 3130 3155 3130 3151 0 +21.17(+0.68%)
Apr 26, 2016 3130 3137 3121 3130 0 -0.28(-0.01%)
Apr 25, 2016 3145 3148 3118 3130 0 -15.50(-0.49%)
Apr 24, 2016 3166 3166 3137 3145 0 +0.00(+0.00%)
Apr 23, 2016 3166 3166 3137 3145 0 +0.00(+0.00%)
Apr 22, 2016 3166 3166 3137 3145 0 -20.21(-0.64%)
Apr 21, 2016 3165 3244 3159 3166 0 +1.10(+0.03%)
Apr 20, 2016 3168 3179 3158 3165 0 -3.67(-0.12%)
Apr 19, 2016 3149 3177 3149 3168 0 +19.56(+0.62%)
Apr 18, 2016 3147 3159 3138 3149 0 +1.51(+0.05%)
Apr 17, 2016 3138 3150 3131 3147 0 +0.00(+0.00%)
Apr 16, 2016 3138 3150 3131 3147 0 +0.00(+0.00%)
Apr 15, 2016 3138 3150 3131 3147 0 +9.13(+0.29%)
Apr 14, 2016 3143 3153 3132 3138 0 -5.30(-0.17%)
Apr 13, 2016 3141 3159 3141 3143 0 +2.82(+0.09%)
Apr 12, 2016 3116 3142 3115 3141 0 +24.08(+0.77%)
Apr 11, 2016 3119 3130 3111 3116 0 -2.75(-0.09%)
Apr 10, 2016 3090 3122 3090 3119 0 +0.00(+0.00%)
Apr 09, 2016 3090 3122 3090 3119 0 +0.00(+0.00%)
Apr 08, 2016 3090 3122 3090 3119 0 +29.13(+0.94%)
Apr 07, 2016 3085 3092 3071 3090 0 +5.37(+0.17%)
Apr 06, 2016 3114 3114 3080 3085 0 -29.32(-0.94%)
Apr 05, 2016 3138 3139 3109 3114 0 -23.68(-0.75%)
Apr 04, 2016 3135 3142 3124 3138 0 +2.22(+0.07%)
Apr 03, 2016 3128 3145 3105 3135 0 +0.00(+0.00%)
Apr 02, 2016 3128 3145 3105 3135 0 +0.00(+0.00%)
Apr 01, 2016 3128 3145 3105 3135 0 +7.81(+0.25%)
Mar 31, 2016 3135 3137 3109 3128 0 -7.13(-0.23%)
Mar 30, 2016 3112 3139 3112 3135 0 +22.90(+0.74%)
Mar 29, 2016 3086 3116 3083 3112 0 +26.39(+0.86%)
Mar 28, 2016 3086 3097 3084 3086 0 -0.55(-0.02%)
Mar 27, 2016 3097 3099 3076 3086 0 +0.00(+0.00%)
Mar 26, 2016 3097 3099 3076 3086 0 +0.00(+0.00%)
Mar 25, 2016 3097 3099 3076 3086 0 +0.00(+0.00%)
Mar 24, 2016 3097 3099 3076 3086 0 -11.34(-0.37%)
Mar 23, 2016 3137 3140 3088 3097 0 -39.83(-1.27%)
Mar 22, 2016 3151 3152 3127 3137 0 -14.00(-0.44%)
Mar 21, 2016 3152 3159 3139 3151 0 -0.82(-0.03%)
Mar 20, 2016 3101 3165 3101 3152 0 +0.00(+0.00%)
Mar 19, 2016 3101 3165 3101 3152 0 +0.00(+0.00%)
Mar 18, 2016 3101 3165 3101 3152 0 +51.53(+1.66%)
Mar 17, 2016 3075 3103 3053 3101 0 +25.46(+0.83%)
Mar 16, 2016 3067 3076 3056 3075 0 +7.85(+0.26%)
Mar 15, 2016 3072 3074 3057 3067 0 -4.42(-0.14%)
Mar 14, 2016 3057 3075 3056 3072 0 +13.54(+0.44%)
Mar 13, 2016 3054 3069 3054 3058 0 +0.00(+0.00%)
Mar 12, 2016 3054 3069 3054 3058 0 +0.00(+0.00%)
Mar 11, 2016 3054 3069 3054 3058 0 +4.45(+0.15%)
Mar 10, 2016 3036 3055 3036 3054 0 +17.20(+0.57%)
Mar 09, 2016 3043 3044 3013 3036 0 -6.29(-0.21%)
Mar 08, 2016 3057 3060 3030 3043 0 -13.90(-0.45%)
Mar 07, 2016 3062 3072 3053 3057 0 -5.00(-0.16%)
Mar 06, 2016 3045 3074 3045 3062 0 +0.00(+0.00%)
Mar 05, 2016 3045 3074 3045 3062 0 +0.00(+0.00%)
Mar 04, 2016 3045 3074 3045 3062 0 +16.68(+0.55%)
Mar 03, 2016 3005 3046 3004 3045 0 +40.40(+1.34%)
Mar 02, 2016 2987 3010 2987 3005 0 +17.68(+0.59%)
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