Chile IPSA Index (IX: IPSA)
3,276.92   +2.69 (+0.08%)
Daily Price  /  Updated: 7:40 AM EDT, May 23, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 3274 3285 3265 3277 0 +2.69(+0.08%)
May 21, 2015 3295 3295 3272 3274 0 -2.39(-0.07%)
May 20, 2015 3295 3295 3272 3277 0 -18.80(-0.57%)
May 19, 2015 3326 3327 3293 3295 0 -30.12(-0.91%)
May 18, 2015 3330 3338 3314 3326 0 -4.64(-0.14%)
May 17, 2015 3303 3334 3303 3330 0 +0.00(+0.00%)
May 16, 2015 3303 3334 3303 3330 0 +0.00(+0.00%)
May 15, 2015 3303 3334 3303 3330 0 +27.43(+0.83%)
May 14, 2015 3321 3332 3301 3303 0 -18.47(-0.56%)
May 13, 2015 3337 3344 3317 3321 0 -15.76(-0.47%)
May 12, 2015 3359 3360 3328 3337 0 -21.73(-0.65%)
May 11, 2015 3333 3361 3331 3359 0 +25.68(+0.77%)
May 10, 2015 3338 3353 3327 3333 0 +0.00(+0.00%)
May 09, 2015 3338 3353 3327 3333 0 +0.00(+0.00%)
May 08, 2015 3338 3353 3327 3333 0 -4.66(-0.14%)
May 07, 2015 3342 3343 3328 3338 0 -4.42(-0.13%)
May 06, 2015 3321 3345 3317 3342 0 +20.66(+0.62%)
May 05, 2015 3302 3325 3302 3321 0 +19.47(+0.59%)
May 04, 2015 3287 3306 3287 3302 0 +14.59(+0.44%)
May 03, 2015 3298 3306 3277 3287 0 +0.00(+0.00%)
May 02, 2015 3298 3306 3277 3287 0 +0.00(+0.00%)
May 01, 2015 3298 3306 3277 3287 0 +0.00(+0.00%)
Apr 30, 2015 3298 3306 3277 3287 0 -767.75(-18.93%)
Apr 29, 2015 4086 4089 4053 4055 0 -35.02(-0.86%)
Apr 28, 2015 4132 4134 4084 4090 0 -40.10(-0.97%)
Apr 27, 2015 4075 4132 4073 4130 0 +54.34(+1.33%)
Apr 24, 2015 4068 4080 4060 4076 0 +20.48(+0.51%)
Apr 23, 2015 4037 4061 4035 4055 0 +19.10(+0.47%)
Apr 22, 2015 4036 4041 4021 4036 0 +0.22(+0.01%)
Apr 21, 2015 4021 4038 4021 4036 0 +15.53(+0.39%)
Apr 20, 2015 4019 4035 4018 4021 0 +2.53(+0.06%)
Apr 17, 2015 4069 4070 4011 4018 0 -50.93(-1.25%)
Apr 16, 2015 4019 4074 4019 4069 0 +36.99(+0.92%)
Apr 15, 2015 4019 4040 4016 4032 0 +13.18(+0.33%)
Apr 14, 2015 4040 4043 4010 4019 0 -20.76(-0.51%)
Apr 13, 2015 4036 4048 4029 4040 0 +3.86(+0.10%)
Apr 10, 2015 4014 4040 4009 4036 0 +21.51(+0.54%)
Apr 09, 2015 3992 4017 3987 4014 0 +22.11(+0.55%)
Apr 08, 2015 3981 3997 3976 3992 0 +10.77(+0.27%)
Apr 07, 2015 3980 3983 3964 3981 0 +1.41(+0.04%)
Apr 06, 2015 3966 3984 3949 3980 0 +14.21(+0.36%)
Apr 02, 2015 3939 3972 3936 3966 0 +26.54(+0.67%)
Apr 01, 2015 3917 3943 3908 3939 0 +22.25(+0.57%)
Mar 31, 2015 3913 3918 3906 3917 0 +4.29(+0.11%)
Mar 30, 2015 3884 3916 3884 3913 0 +28.30(+0.73%)
Mar 27, 2015 3872 3897 3864 3884 0 +12.31(+0.32%)
Mar 26, 2015 3897 3900 3863 3872 0 -25.28(-0.65%)
Mar 25, 2015 3896 3906 3890 3897 0 +1.68(+0.04%)
Mar 24, 2015 3878 3897 3878 3896 0 +17.38(+0.45%)
Mar 23, 2015 3893 3901 3867 3878 0 -7.01(-0.18%)
Mar 20, 2015 3863 3892 3860 3885 0 +22.05(+0.57%)
Mar 19, 2015 3870 3875 3860 3863 0 -2.20(-0.06%)
Mar 18, 2015 3850 3874 3839 3865 0 +15.68(+0.41%)
Mar 17, 2015 3831 3865 3828 3850 0 +19.02(+0.50%)
Mar 16, 2015 3826 3848 3826 3831 0 +4.24(+0.11%)
Mar 13, 2015 3874 3875 3825 3826 0 -47.06(-1.21%)
Mar 12, 2015 3867 3894 3867 3874 0 +6.06(+0.16%)
Mar 11, 2015 3871 3891 3856 3867 0 -3.70(-0.10%)
Mar 10, 2015 3897 3900 3866 3871 0 -19.42(-0.50%)
Mar 09, 2015 3934 3935 3879 3891 0 -42.96(-1.09%)
Mar 07, 2015 3953 3967 3930 3934 0 -19.35(-0.49%)
Mar 06, 2015 3963 3974 3950 3953 0 -10.11(-0.26%)
Mar 05, 2015 3966 3992 3958 3963 0 -3.17(-0.08%)
Mar 04, 2015 3941 3972 3936 3966 0 +25.22(+0.64%)
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