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

Chile IPSA Index (IX: IPSA )

6,366.08 -85.22 (-1.32%)
Daily Price Updated: 4:45 PM EDT, Apr 19, 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 (%)
Sep 30, 2010 4783 4805 4738 4795 0 +12.55(+0.26%)
Sep 29, 2010 4805 4806 4772 4783 0 -21.79(-0.45%)
Sep 28, 2010 4777 4806 4758 4805 0 +27.22(+0.57%)
Sep 27, 2010 4731 4785 4731 4777 0 +47.20(+1.00%)
Sep 26, 2010 4731 4730 4730 4730 0 +0.00(+0.00%)
Sep 25, 2010 4731 4762 4706 4730 0 +0.00(+0.00%)
Sep 24, 2010 4731 4762 4706 4730 0 -0.66(-0.01%)
Sep 23, 2010 4772 4772 4727 4731 0 -41.43(-0.87%)
Sep 22, 2010 4818 4819 4767 4772 0 -45.98(-0.95%)
Sep 21, 2010 4819 4849 4600 4818 0 +4.74(+0.10%)
Sep 20, 2010 4829 4814 4814 4814 0 +0.00(+0.00%)
Sep 19, 2010 4829 4814 4814 4814 0 +0.00(+0.00%)
Sep 18, 2010 4829 4814 4807 4814 0 +0.00(+0.00%)
Sep 17, 2010 4829 4814 4807 4814 0 +0.00(+0.00%)
Sep 16, 2010 4829 4838 4807 4814 0 -8.37(-0.17%)
Sep 15, 2010 4801 4831 4790 4822 0 +21.07(+0.44%)
Sep 14, 2010 4761 4803 4746 4801 0 +39.95(+0.84%)
Sep 13, 2010 4711 4763 4710 4761 0 +50.02(+1.06%)
Sep 12, 2010 4698 4711 4711 4711 0 +0.00(+0.00%)
Sep 11, 2010 4698 4713 4695 4711 0 +0.00(+0.00%)
Sep 10, 2010 4698 4713 4695 4711 0 +12.76(+0.27%)
Sep 09, 2010 4664 4703 4664 4698 0 +34.03(+0.73%)
Sep 08, 2010 4604 4670 4604 4664 0 +59.88(+1.30%)
Sep 07, 2010 4634 4641 4592 4604 0 -29.91(-0.65%)
Sep 06, 2010 4628 4767 4621 4634 0 +5.98(+0.13%)
Sep 05, 2010 4599 4628 4628 4628 0 +0.00(+0.00%)
Sep 03, 2010 4599 4634 4599 4628 0 +30.52(+0.66%)
Sep 02, 2010 4583 4604 4577 4598 0 +14.81(+0.32%)
Sep 01, 2010 4525 4585 4525 4583 0 +57.78(+1.28%)
Aug 31, 2010 4487 4526 4485 4525 0 +37.56(+0.84%)
Aug 30, 2010 4480 4501 4477 4487 0 +7.10(+0.16%)
Aug 29, 2010 4455 4487 4449 4480 0 +0.00(+0.00%)
Aug 27, 2010 4455 4487 4449 4480 0 +25.25(+0.57%)
Aug 26, 2010 4453 4485 4442 4455 0 +1.90(+0.04%)
Aug 25, 2010 4506 4509 4453 4453 0 -53.18(-1.18%)
Aug 24, 2010 4524 4524 4482 4506 0 -17.13(-0.38%)
Aug 23, 2010 4513 4544 4513 4524 0 +10.20(+0.23%)
Aug 21, 2010 4522 4525 4505 4513 0 +0.00(+0.00%)
Aug 20, 2010 4522 4525 4505 4513 0 -9.07(-0.20%)
Aug 19, 2010 4514 4523 4481 4522 0 +8.72(+0.19%)
Aug 18, 2010 4495 4518 4491 4514 0 +18.37(+0.41%)
Aug 17, 2010 4464 4503 4464 4495 0 +30.85(+0.69%)
Aug 16, 2010 4465 4512 4445 4464 0 +2.20(+0.05%)
Aug 15, 2010 4384 4464 4383 4462 0 +0.00(+0.00%)
Aug 14, 2010 4384 4464 4383 4462 0 +0.00(+0.00%)
Aug 13, 2010 4384 4464 4383 4462 0 +77.78(+1.77%)
Aug 12, 2010 4389 4401 4318 4384 0 -4.06(-0.09%)
Aug 11, 2010 4483 4483 4156 4389 0 -94.30(-2.10%)
Aug 10, 2010 4496 4496 4454 4483 0 -13.09(-0.29%)
Aug 09, 2010 4463 4498 4463 4496 0 +33.09(+0.74%)
Aug 08, 2010 4441 4465 4431 4463 0 +0.00(+0.00%)
Aug 07, 2010 4441 4465 4431 4463 0 +0.00(+0.00%)
Aug 06, 2010 4441 4465 4431 4463 0 +21.48(+0.48%)
Aug 05, 2010 4422 4445 4419 4441 0 +18.98(+0.43%)
Aug 04, 2010 4400 4429 4400 4422 0 +22.78(+0.52%)
Aug 03, 2010 4419 4427 4399 4400 0 -19.08(-0.43%)
Aug 02, 2010 4364 4421 4364 4419 0 +54.51(+1.25%)
Aug 01, 2010 4357 4366 4337 4364 0 +0.00(+0.00%)
Jul 31, 2010 4357 4366 4337 4364 0 +0.00(+0.00%)
Jul 30, 2010 4357 4366 4337 4364 0 +6.94(+0.16%)
Jul 29, 2010 4354 4370 4328 4357 0 +3.18(+0.07%)
Jul 28, 2010 4379 4383 4347 4354 0 -25.05(-0.57%)
Jul 27, 2010 4367 4394 4361 4379 0 +12.43(+0.28%)
Jul 26, 2010 4326 4374 4326 4367 0 +40.65(+0.94%)
Jul 25, 2010 4304 4330 4304 4326 0 +0.00(+0.00%)
Jul 24, 2010 4304 4330 4304 4326 0 +0.00(+0.00%)
Jul 23, 2010 4304 4330 4304 4326 0 +22.00(+0.51%)
Jul 22, 2010 4286 4329 4286 4304 0 +17.86(+0.42%)
Jul 21, 2010 4242 4294 4242 4286 0 +43.66(+1.03%)
Jul 20, 2010 4209 4242 4197 4242 0 +33.34(+0.79%)
Jul 19, 2010 4222 4231 4173 4209 0 -12.47(-0.30%)
Jul 18, 2010 4213 4224 4188 4222 0 +0.00(+0.00%)
Jul 17, 2010 4213 4224 4188 4222 0 +0.00(+0.00%)
Jul 16, 2010 4213 4224 4188 4222 0 +0.00(+0.00%)
Jul 15, 2010 4213 4224 4188 4222 0 +8.42(+0.20%)
Jul 14, 2010 4204 4224 4199 4213 0 +9.52(+0.23%)
Jul 13, 2010 4168 4207 4168 4204 0 +35.54(+0.85%)
Jul 12, 2010 4181 4189 4158 4168 0 -12.82(-0.31%)
Jul 10, 2010 4177 4193 4168 4181 0 +0.00(+0.00%)
Jul 09, 2010 4177 4193 4168 4181 0 +5.05(+0.12%)
Jul 08, 2010 4129 4176 4129 4176 0 +46.51(+1.13%)
Jul 07, 2010 4070 4134 4070 4129 0 +59.12(+1.45%)
Jul 06, 2010 4032 4078 4032 4070 0 +38.26(+0.95%)
Jul 05, 2010 4060 4069 4030 4032 0 -28.12(-0.69%)
Jul 03, 2010 4025 4065 4025 4060 0 +0.00(+0.00%)
Jul 02, 2010 4025 4065 4025 4060 0 +34.96(+0.87%)
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.