Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chile IPSA Index (IX: IPSA )

6,451.21 -5.84 (-0.09%)
Daily Price Updated: 4:45 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 4136 4197 4135 4191 0 +53.01(+1.28%)
May 30, 2013 4137 4151 4134 4138 0 +3.69(+0.09%)
May 29, 2013 4146 4146 4123 4135 0 -4.32(-0.10%)
May 28, 2013 4174 4196 4138 4139 0 -32.37(-0.78%)
May 27, 2013 4200 4207 4170 4171 0 -26.04(-0.62%)
May 26, 2013 4237 4241 4195 4197 0 +0.00(+0.00%)
May 24, 2013 4237 4241 4195 4197 0 -39.75(-0.94%)
May 23, 2013 4262 4262 4228 4237 0 -33.08(-0.77%)
May 22, 2013 4237 4274 4229 4270 0 +36.98(+0.87%)
May 21, 2013 4262 4269 4226 4233 0 +0.00(+0.00%)
May 20, 2013 4262 4269 4226 4233 0 -25.84(-0.61%)
May 19, 2013 4266 4270 4244 4259 0 +0.00(+0.00%)
May 17, 2013 4266 4270 4244 4259 0 -2.22(-0.05%)
May 16, 2013 4292 4300 4258 4261 0 -25.12(-0.59%)
May 15, 2013 4290 4304 4280 4286 0 -2.63(-0.06%)
May 14, 2013 4280 4296 4280 4289 0 +7.07(+0.17%)
May 13, 2013 4326 4328 4280 4282 0 -38.08(-0.88%)
May 12, 2013 4350 4351 4317 4320 0 +0.00(+0.00%)
May 10, 2013 4350 4351 4317 4320 0 -29.50(-0.68%)
May 09, 2013 4355 4359 4346 4349 0 -6.71(-0.15%)
May 08, 2013 4338 4367 4338 4356 0 +15.22(+0.35%)
May 07, 2013 4330 4345 4329 4341 0 +12.17(+0.28%)
May 06, 2013 4357 4358 4328 4329 0 -12.83(-0.30%)
May 05, 2013 4314 4342 4314 4342 0 +0.00(+0.00%)
May 03, 2013 4314 4342 4314 4342 0 +32.21(+0.75%)
May 02, 2013 4296 4311 4293 4309 0 +17.26(+0.40%)
May 01, 2013 4256 4299 4252 4292 0 +0.00(+0.00%)
Apr 30, 2013 4256 4299 4252 4292 0 +34.19(+0.80%)
Apr 29, 2013 4280 4287 4252 4258 0 -23.49(-0.55%)
Apr 28, 2013 4310 4310 4275 4281 0 +0.00(+0.00%)
Apr 27, 2013 4310 4310 4275 4281 0 +0.00(+0.00%)
Apr 26, 2013 4310 4310 4275 4281 0 -30.39(-0.70%)
Apr 25, 2013 4316 4321 4300 4312 0 -0.53(-0.01%)
Apr 24, 2013 4316 4320 4301 4312 0 -0.68(-0.02%)
Apr 23, 2013 4292 4317 4292 4313 0 +21.08(+0.49%)
Apr 22, 2013 4309 4322 4290 4292 0 -13.79(-0.32%)
Apr 19, 2013 4280 4308 4278 4306 0 +26.35(+0.62%)
Apr 18, 2013 4252 4282 4252 4279 0 +35.97(+0.85%)
Apr 17, 2013 4260 4260 4212 4243 0 -17.54(-0.41%)
Apr 16, 2013 4235 4278 4235 4261 0 +30.19(+0.71%)
Apr 15, 2013 4337 4337 4220 4231 0 -99.66(-2.30%)
Apr 14, 2013 4337 4343 4323 4330 0 +0.00(+0.00%)
Apr 12, 2013 4337 4343 4323 4330 0 -10.32(-0.24%)
Apr 11, 2013 4348 4357 4338 4341 0 -12.85(-0.30%)
Apr 10, 2013 4348 4375 4345 4354 0 +5.57(+0.13%)
Apr 09, 2013 4300 4352 4300 4348 0 +49.58(+1.15%)
Apr 08, 2013 4275 4313 4275 4298 0 +27.64(+0.65%)
Apr 06, 2013 4324 4324 4269 4271 0 +0.00(+0.00%)
Apr 05, 2013 4324 4324 4269 4271 0 -56.33(-1.30%)
Apr 04, 2013 4348 4359 4326 4327 0 -20.20(-0.46%)
Apr 03, 2013 4395 4395 4341 4347 0 -48.85(-1.11%)
Apr 02, 2013 4416 4423 4391 4396 0 -19.49(-0.44%)
Apr 01, 2013 4430 4440 4413 4416 0 -16.45(-0.37%)
Mar 29, 2013 4434 4444 4422 4432 0 +0.00(+0.00%)
Mar 28, 2013 4434 4444 4422 4432 0 +1.68(+0.04%)
Mar 27, 2013 4441 4443 4418 4430 0 -10.04(-0.23%)
Mar 26, 2013 4415 4453 4414 4440 0 +30.73(+0.70%)
Mar 25, 2013 4453 4468 4408 4410 0 -41.26(-0.93%)
Mar 24, 2013 4450 4476 4444 4451 0 +0.00(+0.00%)
Mar 22, 2013 4450 4476 4444 4451 0 +0.68(+0.02%)
Mar 21, 2013 4460 4467 4441 4450 0 -6.85(-0.15%)
Mar 20, 2013 4435 4460 4434 4457 0 +26.16(+0.59%)
Mar 19, 2013 4431 4433 4421 4431 0 +26.95(+0.61%)
Mar 18, 2013 4412 4412 4381 4404 0 -5.34(-0.12%)
Mar 15, 2013 4453 4453 4409 4409 0 -40.35(-0.91%)
Mar 14, 2013 4486 4496 4443 4450 0 -30.62(-0.68%)
Mar 13, 2013 4507 4511 4473 4480 0 -25.92(-0.58%)
Mar 12, 2013 4527 4527 4502 4506 0 -20.97(-0.46%)
Mar 11, 2013 4527 4536 4518 4527 0 -1.62(-0.04%)
Mar 10, 2013 4496 4532 4496 4529 0 +0.00(+0.00%)
Mar 09, 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%)
Mar 01, 2013 4520 4567 4520 4558 0 +37.94(+0.84%)
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 +7.63(+0.17%)
Feb 19, 2013 4594 4603 4583 4597 0 +2.33(+0.05%)
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 +19.34(+0.42%)
Feb 05, 2013 4568 4569 4494 4562 0 -4.21(-0.09%)
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 +13.72(+0.30%)
Feb 01, 2013 4542 4555 4530 4552 0 +10.89(+0.24%)
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 +7.74(+0.18%)
Jan 03, 2013 4272 4354 4272 4349 0 +593.89(+15.82%)
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 +0.00(+0.00%)
Dec 29, 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%)
Dec 01, 2012 4137 4152 4137 4140 0 +2.44(+0.06%)
Nov 30, 2012 4114 4139 4114 4138 0 +24.61(+0.60%)
Nov 29, 2012 4113 4119 4104 4113 0 -3.44(-0.08%)
Nov 28, 2012 4133 4139 4105 4116 0 -16.37(-0.40%)
Nov 27, 2012 4141 4142 4116 4133 0 -10.50(-0.25%)
Nov 26, 2012 4142 4146 4130 4143 0 +0.00(+0.00%)
Nov 25, 2012 4142 4146 4130 4143 0 +0.00(+0.00%)
Nov 24, 2012 4142 4146 4130 4143 0 +3.57(+0.09%)
Nov 23, 2012 4141 4155 4132 4140 0 -5.74(-0.14%)
Nov 22, 2012 4180 4183 4139 4145 0 -34.28(-0.82%)
Nov 21, 2012 4192 4198 4173 4180 0 -11.42(-0.27%)
Nov 20, 2012 4187 4200 4184 4191 0 +6.27(+0.15%)
Nov 19, 2012 4181 4192 4174 4185 0 +0.00(+0.00%)
Nov 18, 2012 4181 4192 4174 4185 0 +0.00(+0.00%)
Nov 17, 2012 4181 4192 4174 4185 0 -2.24(-0.05%)
Nov 16, 2012 4188 4192 4169 4187 0 -0.64(-0.02%)
Nov 15, 2012 4203 4211 4122 4188 0 -19.38(-0.46%)
Nov 14, 2012 4220 4220 4204 4207 0 -17.23(-0.41%)
Nov 13, 2012 4235 4240 4216 4224 0 -13.44(-0.32%)
Nov 12, 2012 4252 4252 4228 4238 0 +0.00(+0.00%)
Nov 11, 2012 4252 4252 4228 4238 0 +0.00(+0.00%)
Nov 10, 2012 4252 4252 4228 4238 0 -12.14(-0.29%)
Nov 09, 2012 4258 4258 4236 4250 0 -6.42(-0.15%)
Nov 08, 2012 4275 4275 4247 4256 0 -19.42(-0.45%)
Nov 07, 2012 4263 4279 4259 4276 0 +13.95(+0.33%)
Nov 06, 2012 4266 4267 4250 4262 0 +0.00(+0.00%)
Nov 05, 2012 4266 4267 4250 4262 0 -4.54(-0.11%)
Nov 03, 2012 4259 4271 4249 4266 0 +0.00(+0.00%)
Nov 02, 2012 4259 4271 4249 4266 0 +0.00(+0.00%)
Nov 01, 2012 4259 4271 4249 4266 0 +0.00(+0.00%)
Oct 31, 2012 4259 4271 4249 4266 0 +5.57(+0.13%)
Oct 30, 2012 4260 4266 4252 4261 0 +3.27(+0.08%)
Oct 29, 2012 4250 4261 4238 4258 0 +7.11(+0.17%)
Oct 27, 2012 4234 4257 4223 4250 0 +0.00(+0.00%)
Oct 26, 2012 4234 4257 4223 4250 0 +14.28(+0.34%)
Oct 25, 2012 4247 4259 4231 4236 0 -8.31(-0.20%)
Oct 24, 2012 4237 4254 4237 4244 0 +8.76(+0.21%)
Oct 23, 2012 4240 4243 4226 4236 0 -7.30(-0.17%)
Oct 22, 2012 4272 4272 4233 4243 0 -22.41(-0.53%)
Oct 20, 2012 4320 4321 4258 4265 0 +0.00(+0.00%)
Oct 19, 2012 4320 4321 4258 4265 0 -56.76(-1.31%)
Oct 18, 2012 4312 4324 4301 4322 0 +10.48(+0.24%)
Oct 17, 2012 4290 4316 4289 4312 0 +21.42(+0.50%)
Oct 16, 2012 4250 4293 4250 4290 0 +44.11(+1.04%)
Oct 15, 2012 4250 4253 4237 4246 0 +0.00(+0.00%)
Oct 14, 2012 4250 4253 4237 4246 0 +0.00(+0.00%)
Oct 13, 2012 4250 4253 4237 4246 0 +0.00(+0.00%)
Oct 12, 2012 4250 4253 4237 4246 0 -4.36(-0.10%)
Oct 11, 2012 4244 4267 4241 4250 0 +6.49(+0.15%)
Oct 10, 2012 4265 4268 4242 4244 0 -22.65(-0.53%)
Oct 09, 2012 4303 4310 4264 4267 0 -36.60(-0.85%)
Oct 08, 2012 4299 4310 4275 4303 0 +0.56(+0.01%)
Oct 06, 2012 4275 4307 4274 4303 0 +0.00(+0.00%)
Oct 05, 2012 4275 4307 4274 4303 0 +25.47(+0.60%)
Oct 04, 2012 4249 4280 4242 4277 0 +31.91(+0.75%)
Oct 03, 2012 4244 4258 4244 4245 0 -0.08(-0.00%)
Oct 02, 2012 4227 4247 4215 4245 0 +13.31(+0.31%)
Oct 01, 2012 4231 4236 4214 4232 0 +1.66(+0.04%)
Sep 30, 2012 4208 4234 4203 4230 0 +0.00(+0.00%)
Sep 29, 2012 4208 4234 4203 4230 0 +0.00(+0.00%)
Sep 28, 2012 4208 4234 4203 4230 0 +18.81(+0.45%)
Sep 27, 2012 4201 4221 4200 4212 0 +11.13(+0.26%)
Sep 26, 2012 4194 4207 4174 4200 0 +1.35(+0.03%)
Sep 25, 2012 4209 4210 4189 4199 0 -11.93(-0.28%)
Sep 24, 2012 4231 4235 4203 4211 0 -20.01(-0.47%)
Sep 23, 2012 4212 4238 4208 4231 0 +0.00(+0.00%)
Sep 22, 2012 4212 4238 4208 4231 0 +0.00(+0.00%)
Sep 21, 2012 4212 4238 4208 4231 0 +20.92(+0.50%)
Sep 20, 2012 4226 4228 4199 4210 0 -7.85(-0.19%)
Sep 19, 2012 4195 4223 4191 4218 0 +0.00(+0.00%)
Sep 18, 2012 4195 4223 4191 4218 0 +0.00(+0.00%)
Sep 17, 2012 4195 4223 4191 4218 0 +0.00(+0.00%)
Sep 16, 2012 4195 4223 4191 4218 0 +0.00(+0.00%)
Sep 15, 2012 4195 4223 4191 4218 0 +0.00(+0.00%)
Sep 14, 2012 4195 4223 4191 4218 0 +33.23(+0.79%)
Sep 13, 2012 4170 4185 4158 4185 0 +12.01(+0.29%)
Sep 12, 2012 4193 4203 4170 4173 0 -17.52(-0.42%)
Sep 11, 2012 4179 4193 4179 4190 0 +15.81(+0.38%)
Sep 10, 2012 4166 4179 4165 4174 0 +8.32(+0.20%)
Sep 08, 2012 4131 4167 4131 4166 0 +0.00(+0.00%)
Sep 07, 2012 4131 4167 4131 4166 0 +39.33(+0.95%)
Sep 06, 2012 4104 4137 4104 4127 0 +22.87(+0.56%)
Sep 05, 2012 4116 4121 4104 4104 0 -14.56(-0.35%)
Sep 04, 2012 4142 4144 4109 4119 0 -17.76(-0.43%)
Sep 03, 2012 4153 4154 4124 4136 0 -19.41(-0.47%)
Sep 02, 2012 4124 4160 4124 4156 0 +0.00(+0.00%)
Sep 01, 2012 4124 4160 4124 4156 0 +0.00(+0.00%)
Aug 31, 2012 4124 4160 4124 4156 0 +30.22(+0.73%)
Aug 30, 2012 4153 4153 4121 4125 0 -29.76(-0.72%)
Aug 29, 2012 4150 4166 4149 4155 0 -2.56(-0.06%)
Aug 28, 2012 4155 4164 4150 4158 0 +1.41(+0.03%)
Aug 27, 2012 4188 4191 4151 4156 0 -31.74(-0.76%)
Aug 26, 2012 4206 4209 4185 4188 0 +0.00(+0.00%)
Aug 25, 2012 4206 4209 4185 4188 0 +0.00(+0.00%)
Aug 24, 2012 4206 4209 4185 4188 0 -17.16(-0.41%)
Aug 23, 2012 4217 4217 4185 4205 0 -12.66(-0.30%)
Aug 22, 2012 4262 4267 4214 4218 0 -44.11(-1.03%)
Aug 21, 2012 4276 4286 4259 4262 0 -12.18(-0.28%)
Aug 20, 2012 4260 4291 4260 4274 0 +12.24(+0.29%)
Aug 19, 2012 4211 4273 4208 4262 0 +0.00(+0.00%)
Aug 18, 2012 4211 4273 4208 4262 0 +0.00(+0.00%)
Aug 17, 2012 4211 4273 4208 4262 0 +47.36(+1.12%)
Aug 16, 2012 4185 4217 4185 4215 0 +30.10(+0.72%)
Aug 15, 2012 4175 4190 4168 4185 0 +0.00(+0.00%)
Aug 14, 2012 4175 4190 4168 4185 0 +3.54(+0.08%)
Aug 13, 2012 4188 4189 4170 4181 0 -6.67(-0.16%)
Aug 12, 2012 4160 4188 4157 4188 0 +0.00(+0.00%)
Aug 11, 2012 4160 4188 4157 4188 0 +0.00(+0.00%)
Aug 10, 2012 4160 4188 4157 4188 0 +24.65(+0.59%)
Aug 09, 2012 4176 4176 4153 4163 0 -13.30(-0.32%)
Aug 08, 2012 4148 4180 4144 4176 0 +23.46(+0.56%)
Aug 07, 2012 4186 4190 4146 4153 0 -37.34(-0.89%)
Aug 06, 2012 4197 4201 4179 4190 0 +6.89(+0.16%)
Aug 05, 2012 4117 4183 4117 4183 0 +0.00(+0.00%)
Aug 04, 2012 4117 4183 4117 4183 0 -9.81(-0.23%)
Aug 03, 2012 4117 4197 4117 4193 0 +78.81(+1.92%)
Aug 02, 2012 4173 4173 4112 4114 0 -58.80(-1.41%)
Aug 01, 2012 4230 4240 4169 4173 0 -54.47(-1.29%)
Jul 31, 2012 4252 4258 4222 4228 0 -16.67(-0.39%)
Jul 30, 2012 4252 4269 4177 4244 0 +9.23(+0.22%)
Jul 29, 2012 4236 4238 4203 4235 0 +0.00(+0.00%)
Jul 28, 2012 4236 4238 4203 4235 0 -19.32(-0.45%)
Jul 27, 2012 4238 4256 4203 4254 0 +18.53(+0.44%)
Jul 26, 2012 4254 4266 4225 4236 0 -55.58(-1.30%)
Jul 25, 2012 4321 4330 4291 4291 0 -29.80(-0.69%)
Jul 24, 2012 4338 4344 4314 4321 0 -16.68(-0.38%)
Jul 23, 2012 3798 4376 3761 4338 0 -42.02(-0.96%)
Jul 22, 2012 4393 4396 4378 4380 0 +0.00(+0.00%)
Jul 21, 2012 4393 4396 4378 4380 0 -4.63(-0.11%)
Jul 20, 2012 4393 4396 4375 4384 0 -8.34(-0.19%)
Jul 19, 2012 4411 4411 4380 4393 0 -13.55(-0.31%)
Jul 18, 2012 4389 4409 4384 4406 0 +15.66(+0.36%)
Jul 17, 2012 4371 4393 4363 4391 0 +18.06(+0.41%)
Jul 16, 2012 4359 4379 4356 4373 0 +0.00(+0.00%)
Jul 15, 2012 4359 4379 4356 4373 0 +0.00(+0.00%)
Jul 14, 2012 4359 4379 4356 4373 0 +0.00(+0.00%)
Jul 13, 2012 4359 4379 4356 4373 0 +16.78(+0.39%)
Jul 12, 2012 4366 4366 4343 4356 0 -9.64(-0.22%)
Jul 11, 2012 4353 4370 4352 4366 0 +12.71(+0.29%)
Jul 10, 2012 4378 4389 4344 4353 0 -23.80(-0.54%)
Jul 09, 2012 4413 4418 4372 4377 0 -36.79(-0.83%)
Jul 08, 2012 4425 4425 4397 4413 0 +0.00(+0.00%)
Jul 07, 2012 4425 4425 4397 4413 0 +0.00(+0.00%)
Jul 06, 2012 4425 4425 4397 4413 0 -12.79(-0.29%)
Jul 05, 2012 4419 4429 4398 4426 0 +7.51(+0.17%)
Jul 04, 2012 4420 4421 4403 4419 0 -1.63(-0.04%)
Jul 03, 2012 4401 4423 4399 4420 0 +20.22(+0.46%)
Jul 02, 2012 4361 4402 4361 4400 0 +0.00(+0.00%)
Jun 30, 2012 4361 4402 4361 4400 0 +0.00(+0.00%)
Jun 29, 2012 4361 4402 4361 4400 0 +63.74(+1.47%)
Jun 28, 2012 4336 4340 4319 4336 0 -0.72(-0.02%)
Jun 27, 2012 4329 4349 4325 4337 0 +13.07(+0.30%)
Jun 26, 2012 4322 4336 4320 4324 0 -2.53(-0.06%)
Jun 25, 2012 4354 4354 4310 4327 0 -32.30(-0.74%)
Jun 24, 2012 4361 4364 4337 4359 0 +0.00(+0.00%)
Jun 23, 2012 4361 4364 4337 4359 0 +0.00(+0.00%)
Jun 22, 2012 4361 4364 4337 4359 0 -2.74(-0.06%)
Jun 21, 2012 4403 4403 4353 4362 0 -35.20(-0.80%)
Jun 20, 2012 4358 4404 4354 4397 0 +40.15(+0.92%)
Jun 19, 2012 4340 4361 4340 4357 0 +19.20(+0.44%)
Jun 18, 2012 4322 4347 4303 4337 0 +19.60(+0.45%)
Jun 16, 2012 4274 4326 4271 4318 0 +0.00(+0.00%)
Jun 15, 2012 4274 4326 4271 4318 0 +43.42(+1.02%)
Jun 14, 2012 4256 4280 4254 4274 0 +18.94(+0.45%)
Jun 13, 2012 4282 4284 4247 4255 0 -26.35(-0.62%)
Jun 12, 2012 4306 4314 4282 4282 0 -23.98(-0.56%)
Jun 11, 2012 4349 4377 4298 4306 0 -43.66(-1.00%)
Jun 10, 2012 4284 4350 4274 4349 0 +0.00(+0.00%)
Jun 09, 2012 4284 4350 4274 4349 0 +0.00(+0.00%)
Jun 08, 2012 4284 4350 4274 4349 0 +64.98(+1.52%)
Jun 07, 2012 4270 4312 4270 4284 0 +14.17(+0.33%)
Jun 06, 2012 4206 4272 4204 4270 0 +64.79(+1.54%)
Jun 05, 2012 4207 4231 4201 4206 0 -1.16(-0.03%)
Jun 04, 2012 4281 4281 4199 4207 0 -73.83(-1.72%)
Jun 03, 2012 4318 4318 4273 4281 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.