Chile IPSA Index (IX: IPSA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	3854	3856	3843	3851	0	-3.45(-0.09%)
Dec 30, 2014	3818	3866	3818	3854	0	+44.18(+1.16%)
Dec 20, 2014	3809	3828	3794	3810	0	+1.70(+0.04%)
Dec 19, 2014	3780	3845	3780	3809	0	+29.34(+0.78%)
Dec 18, 2014	3752	3819	3752	3779	0	+27.68(+0.74%)
Dec 17, 2014	3753	3773	3717	3752	0	-1.38(-0.04%)
Dec 16, 2014	3803	3816	3739	3753	0	-49.67(-1.31%)
Dec 13, 2014	3825	3835	3802	3803	0	-22.77(-0.60%)
Dec 12, 2014	3860	3873	3812	3825	0	-34.24(-0.89%)
Dec 11, 2014	3913	3925	3853	3860	0	-51.70(-1.32%)
Dec 10, 2014	3970	3970	3909	3911	0	-56.85(-1.43%)
Dec 06, 2014	3946	3980	3946	3968	0	+26.24(+0.67%)
Dec 05, 2014	3949	3961	3939	3942	0	-6.39(-0.16%)
Dec 04, 2014	3949	3960	3945	3948	0	-0.66(-0.02%)
Dec 03, 2014	3958	3974	3943	3949	0	-9.56(-0.24%)
Dec 02, 2014	3992	3995	3957	3958	0	-33.29(-0.83%)
Nov 29, 2014	3982	4003	3976	3992	0	+10.72(+0.27%)
Nov 28, 2014	3962	3983	3962	3981	0	+18.98(+0.48%)
Nov 27, 2014	3976	3988	3961	3962	0	-13.78(-0.35%)
Nov 26, 2014	3972	3981	3964	3976	0	+3.82(+0.10%)
Nov 25, 2014	3988	3997	3966	3972	0	-16.00(-0.40%)
Nov 22, 2014	3976	4006	3976	3988	0	+11.86(+0.30%)
Nov 21, 2014	3975	3980	3966	3976	0	+1.03(+0.03%)
Nov 20, 2014	3934	3977	3933	3975	0	+41.51(+1.06%)
Nov 19, 2014	3922	3939	3917	3934	0	+11.66(+0.30%)
Nov 18, 2014	3920	3932	3917	3922	0	+2.13(+0.05%)
Nov 15, 2014	3932	3932	3911	3920	0	-11.95(-0.30%)
Nov 14, 2014	3922	3940	3920	3932	0	+10.18(+0.26%)
Nov 13, 2014	3891	3930	3883	3922	0	+30.25(+0.78%)
Nov 12, 2014	3890	3896	3878	3891	0	+0.93(+0.02%)
Nov 11, 2014	3888	3893	3875	3890	0	+2.37(+0.06%)
Nov 08, 2014	3892	3899	3886	3888	0	-2.23(-0.06%)
Nov 07, 2014	3909	3910	3888	3890	0	-18.16(-0.46%)
Nov 06, 2014	3903	3915	3902	3908	0	+7.31(+0.19%)
Nov 05, 2014	3901	3917	3891	3901	0	+0.01(+0.00%)
Nov 04, 2014	3851	3904	3847	3901	0	+50.17(+1.30%)
Oct 30, 2014	3805	3859	3805	3851	0	+46.07(+1.21%)
Oct 29, 2014	3792	3814	3787	3805	0	+12.68(+0.33%)
Oct 28, 2014	3795	3813	3784	3792	0	-2.61(-0.07%)
Oct 27, 2014	3823	3829	3784	3795	0	-27.72(-0.73%)
Oct 24, 2014	3817	3833	3816	3823	0	+5.67(+0.15%)
Oct 23, 2014	3809	3829	3807	3817	0	+8.21(+0.22%)
Oct 22, 2014	3794	3820	3793	3809	0	+14.17(+0.37%)
Oct 21, 2014	3757	3809	3757	3794	0	+37.39(+1.00%)
Oct 20, 2014	3762	3769	3752	3757	0	-3.63(-0.10%)
Oct 17, 2014	3778	3814	3754	3761	0	-17.29(-0.46%)
Oct 16, 2014	3791	3801	3770	3778	0	-13.25(-0.35%)
Oct 15, 2014	3846	3846	3785	3791	0	-54.95(-1.43%)
Oct 14, 2014	3858	3863	3840	3846	0	-12.26(-0.32%)
Oct 13, 2014	3832	3872	3832	3858	0	+26.58(+0.69%)
Oct 10, 2014	3885	3886	3828	3832	0	-52.90(-1.36%)
Oct 09, 2014	3920	3920	3881	3885	0	-28.71(-0.73%)
Oct 08, 2014	3934	3940	3908	3914	0	-19.89(-0.51%)
Oct 07, 2014	3949	3949	3921	3933	0	-15.27(-0.39%)
Oct 06, 2014	3923	3954	3923	3949	0	+24.37(+0.62%)
Oct 03, 2014	3876	3926	3876	3924	0	+51.79(+1.34%)
Oct 02, 2014	3883	3890	3839	3873	0	-9.64(-0.25%)