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, 2007 3261 3289 3261 3280 0 +18.66(+0.57%)
May 30, 2007 3243 3264 3200 3261 0 +16.19(+0.50%)
May 29, 2007 3242 3262 3230 3245 0 +3.45(+0.11%)
May 28, 2007 3211 3249 3205 3241 0 +30.92(+0.96%)
May 25, 2007 3155 3214 3155 3210 0 +56.37(+1.79%)
May 24, 2007 3163 3205 3152 3154 0 -8.87(-0.28%)
May 23, 2007 3119 3187 3099 3163 0 +47.41(+1.52%)
May 22, 2007 3257 3257 3114 3115 0 -141.83(-4.35%)
May 21, 2007 3239 3263 3229 3257 0 +0.00(+0.00%)
May 18, 2007 3239 3263 3229 3257 0 +41.04(+1.28%)
May 17, 2007 3213 3225 3198 3216 0 +27.55(+0.86%)
May 16, 2007 3179 3201 3155 3189 0 +13.55(+0.43%)
May 15, 2007 3220 3220 3175 3175 0 -44.63(-1.39%)
May 14, 2007 3253 3260 3219 3220 0 -27.55(-0.85%)
May 11, 2007 3235 3249 3235 3247 0 +14.63(+0.45%)
May 10, 2007 3254 3258 3232 3233 0 -20.54(-0.63%)
May 09, 2007 3213 3255 3213 3253 0 +40.29(+1.25%)
May 08, 2007 3255 3255 3199 3213 0 -42.18(-1.30%)
May 07, 2007 3225 3256 3225 3255 0 +40.89(+1.27%)
May 04, 2007 3202 3216 3202 3214 0 +19.83(+0.62%)
May 03, 2007 3168 3196 3168 3194 0 +26.49(+0.84%)
May 02, 2007 3163 3176 3158 3168 0 +6.64(+0.21%)
May 01, 2007 3150 3172 3150 3161 0 +0.00(+0.00%)
Apr 30, 2007 3150 3172 3150 3161 0 +12.03(+0.38%)
Apr 27, 2007 3145 3155 3134 3149 0 +2.92(+0.09%)
Apr 26, 2007 3141 3155 3136 3146 0 +4.89(+0.16%)
Apr 25, 2007 3117 3150 3117 3141 0 +26.82(+0.86%)
Apr 24, 2007 3118 3120 3079 3115 0 -3.20(-0.10%)
Apr 23, 2007 3154 3161 3116 3118 0 -32.75(-1.04%)
Apr 20, 2007 3138 3161 3138 3151 0 +16.64(+0.53%)
Apr 19, 2007 3105 3136 3087 3134 0 +27.24(+0.88%)
Apr 18, 2007 3083 3109 3073 3107 0 +24.08(+0.78%)
Apr 17, 2007 3094 3099 3076 3083 0 -11.52(-0.37%)
Apr 16, 2007 3084 3109 3071 3094 0 +10.18(+0.33%)
Apr 13, 2007 3066 3084 3061 3084 0 +18.26(+0.60%)
Apr 12, 2007 3041 3068 3022 3066 0 +24.85(+0.82%)
Apr 11, 2007 3042 3057 3032 3041 0 -0.98(-0.03%)
Apr 10, 2007 3020 3045 3020 3042 0 +22.15(+0.73%)
Apr 09, 2007 2996 3020 2996 3020 0 +23.52(+0.79%)
Apr 05, 2007 2987 2997 2987 2996 0 +9.47(+0.32%)
Apr 04, 2007 2968 2988 2968 2987 0 +19.44(+0.66%)
Apr 03, 2007 2941 2969 2941 2967 0 +26.55(+0.90%)
Apr 02, 2007 2929 2943 2928 2941 0 +11.63(+0.40%)
Mar 30, 2007 2920 2936 2919 2929 0 +9.28(+0.32%)
Mar 29, 2007 2889 2920 2888 2920 0 +29.26(+1.01%)
Mar 28, 2007 2919 2919 2883 2890 0 -28.39(-0.97%)
Mar 27, 2007 2945 2949 2918 2919 0 -26.44(-0.90%)
Mar 26, 2007 2955 2959 2930 2945 0 -9.06(-0.31%)
Mar 23, 2007 2963 2969 2952 2954 0 -8.26(-0.28%)
Mar 22, 2007 2978 2981 2962 2963 0 -14.52(-0.49%)
Mar 21, 2007 2957 2979 2947 2977 0 +20.82(+0.70%)
Mar 20, 2007 2959 2972 2955 2956 0 -2.34(-0.08%)
Mar 19, 2007 2930 2959 2930 2959 0 +41.80(+1.43%)
Mar 16, 2007 2902 2922 2900 2917 0 +16.82(+0.58%)
Mar 15, 2007 2853 2902 2853 2900 0 +50.35(+1.77%)
Mar 14, 2007 2857 2860 2822 2850 0 -7.79(-0.27%)
Mar 13, 2007 2912 2915 2856 2857 0 -54.78(-1.88%)
Mar 12, 2007 2876 2916 2876 2912 0 +36.63(+1.27%)
Mar 10, 2007 2872 2906 2867 2876 0 +5.60(+0.20%)
Mar 09, 2007 2834 2887 2834 2870 0 +36.40(+1.28%)
Mar 08, 2007 2855 2874 2832 2834 0 -21.19(-0.74%)
Mar 07, 2007 2803 2856 2803 2855 0 +52.79(+1.88%)
Mar 06, 2007 2832 2832 2782 2802 0 +0.00(+0.00%)
Mar 05, 2007 2832 2832 2782 2802 0 -30.31(-1.07%)
Mar 03, 2007 2829 2873 2821 2832 0 +3.74(+0.13%)
Mar 02, 2007 2808 2836 2759 2829 0 +16.97(+0.60%)
Mar 01, 2007 2733 2819 2733 2812 0 +81.99(+3.00%)
Feb 28, 2007 2862 2862 2721 2730 0 -142.78(-4.97%)
Feb 27, 2007 2920 2921 2870 2872 0 +0.00(+0.00%)
Feb 26, 2007 2920 2921 2870 2872 0 -47.43(-1.62%)
Feb 24, 2007 2970 3001 2919 2920 0 -50.50(-1.70%)
Feb 23, 2007 2927 2972 2927 2970 0 +44.83(+1.53%)
Feb 22, 2007 3011 3011 2889 2926 0 -85.92(-2.85%)
Feb 21, 2007 3082 3082 2998 3011 0 -70.13(-2.28%)
Feb 20, 2007 3107 3122 3076 3082 0 +0.00(+0.00%)
Feb 19, 2007 3107 3122 3076 3082 0 -25.84(-0.83%)
Feb 17, 2007 3095 3119 3091 3107 0 +12.79(+0.41%)
Feb 16, 2007 3086 3113 3083 3095 0 +8.65(+0.28%)
Feb 15, 2007 3050 3091 3050 3086 0 +35.75(+1.17%)
Feb 14, 2007 3012 3050 3012 3050 0 +38.58(+1.28%)
Feb 13, 2007 3020 3028 3008 3012 0 +0.00(+0.00%)
Feb 12, 2007 3020 3028 3008 3012 0 -8.00(-0.26%)
Feb 10, 2007 2993 3024 2993 3020 0 +26.26(+0.88%)
Feb 09, 2007 2992 2996 2982 2993 0 +1.54(+0.05%)
Feb 08, 2007 2953 2996 2953 2992 0 +38.36(+1.30%)
Feb 07, 2007 2944 2954 2937 2953 0 +9.00(+0.31%)
Feb 06, 2007 2952 2955 2937 2944 0 +0.00(+0.00%)
Feb 05, 2007 2952 2955 2937 2944 0 -7.08(-0.24%)
Feb 03, 2007 2940 2952 2932 2952 0 +12.03(+0.41%)
Feb 02, 2007 2895 2942 2895 2940 0 +44.24(+1.53%)
Feb 01, 2007 2844 2898 2843 2895 0 +52.11(+1.83%)
Jan 31, 2007 2824 2845 2800 2843 0 +18.93(+0.67%)
Jan 30, 2007 2853 2854 2823 2824 0 +0.00(+0.00%)
Jan 29, 2007 2853 2854 2823 2824 0 -28.80(-1.01%)
Jan 27, 2007 2868 2873 2832 2853 0 -15.14(-0.53%)
Jan 26, 2007 2881 2900 2862 2868 0 -12.61(-0.44%)
Jan 25, 2007 2850 2883 2850 2881 0 +30.51(+1.07%)
Jan 24, 2007 2852 2859 2842 2850 0 -2.00(-0.07%)
Jan 23, 2007 2827 2855 2827 2852 0 +0.00(+0.00%)
Jan 22, 2007 2827 2855 2827 2852 0 +25.14(+0.89%)
Jan 20, 2007 2811 2829 2811 2827 0 +18.59(+0.66%)
Jan 19, 2007 2790 2817 2782 2809 0 +18.55(+0.66%)
Jan 18, 2007 2765 2793 2764 2790 0 +24.82(+0.90%)
Jan 17, 2007 2758 2771 2752 2765 0 +6.47(+0.23%)
Jan 16, 2007 2740 2761 2740 2759 0 +0.00(+0.00%)
Jan 15, 2007 2740 2761 2740 2759 0 +17.63(+0.64%)
Jan 13, 2007 2700 2741 2700 2741 0 +43.83(+1.62%)
Jan 12, 2007 2691 2713 2687 2697 0 +6.32(+0.23%)
Jan 11, 2007 2714 2715 2682 2691 0 -22.83(-0.84%)
Jan 10, 2007 2720 2740 2711 2714 0 -6.08(-0.22%)
Jan 09, 2007 2724 2729 2708 2720 0 +0.00(+0.00%)
Jan 08, 2007 2724 2729 2708 2720 0 -3.64(-0.13%)
Jan 06, 2007 2741 2753 2713 2723 0 -15.51(-0.57%)
Jan 05, 2007 2726 2740 2713 2739 0 +13.39(+0.49%)
Jan 04, 2007 2689 2727 2689 2726 0 +36.41(+1.35%)
Jan 03, 2007 2694 2706 2688 2689 0 +0.00(+0.00%)
Jan 02, 2007 2694 2706 2688 2689 0 -4.03(-0.15%)
Dec 30, 2006 2694 2696 2688 2693 0 -1.08(-0.04%)
Dec 29, 2006 2713 2721 2693 2694 0 -18.51(-0.68%)
Dec 28, 2006 2698 2720 2698 2713 0 +14.98(+0.56%)
Dec 27, 2006 2692 2707 2692 2698 0 +0.00(+0.00%)
Dec 26, 2006 2692 2707 2692 2698 0 +5.74(+0.21%)
Dec 23, 2006 2695 2701 2690 2692 0 -2.34(-0.09%)
Dec 22, 2006 2701 2717 2692 2694 0 -7.05(-0.26%)
Dec 21, 2006 2679 2702 2679 2701 0 +24.05(+0.90%)
Dec 20, 2006 2680 2681 2650 2677 0 -2.15(-0.08%)
Dec 19, 2006 2669 2686 2668 2680 0 +0.00(+0.00%)
Dec 18, 2006 2669 2686 2668 2680 0 +11.41(+0.43%)
Dec 16, 2006 2645 2670 2645 2668 0 +24.12(+0.91%)
Dec 15, 2006 2628 2652 2628 2644 0 +16.33(+0.62%)
Dec 14, 2006 2599 2628 2592 2628 0 +28.36(+1.09%)
Dec 13, 2006 2607 2612 2598 2599 0 -6.18(-0.24%)
Dec 12, 2006 2587 2608 2585 2606 0 +0.00(+0.00%)
Dec 11, 2006 2587 2608 2585 2606 0 +20.06(+0.78%)
Dec 08, 2006 2584 2589 2581 2585 0 +2.09(+0.08%)
Dec 07, 2006 2589 2600 2578 2583 0 -5.78(-0.22%)
Dec 06, 2006 2570 2590 2570 2589 0 +19.70(+0.77%)
Dec 05, 2006 2562 2570 2554 2569 0 +0.00(+0.00%)
Dec 04, 2006 2562 2570 2554 2569 0 +7.77(+0.30%)
Dec 02, 2006 2561 2570 2554 2562 0 +2.03(+0.08%)
Dec 01, 2006 2549 2564 2549 2560 0 +10.26(+0.40%)
Nov 30, 2006 2508 2551 2507 2549 0 +40.95(+1.63%)
Nov 29, 2006 2520 2522 2496 2508 0 -11.33(-0.45%)
Nov 28, 2006 2543 2548 2511 2520 0 +0.00(+0.00%)
Nov 27, 2006 2543 2548 2511 2520 0 -22.91(-0.90%)
Nov 25, 2006 2544 2544 2529 2543 0 -1.60(-0.06%)
Nov 24, 2006 2518 2545 2518 2544 0 +26.47(+1.05%)
Nov 23, 2006 2514 2530 2513 2518 0 +4.11(+0.16%)
Nov 22, 2006 2481 2519 2481 2514 0 +32.59(+1.31%)
Nov 21, 2006 2495 2495 2463 2481 0 +0.00(+0.00%)
Nov 20, 2006 2495 2495 2463 2481 0 -12.92(-0.52%)
Nov 18, 2006 2515 2516 2482 2494 0 -20.33(-0.81%)
Nov 17, 2006 2487 2520 2484 2514 0 +28.09(+1.13%)
Nov 16, 2006 2473 2509 2473 2486 0 +13.55(+0.55%)
Nov 15, 2006 2438 2474 2436 2473 0 +35.14(+1.44%)
Nov 14, 2006 2442 2445 2435 2438 0 +0.00(+0.00%)
Nov 13, 2006 2442 2445 2435 2438 0 -4.64(-0.19%)
Nov 11, 2006 2448 2449 2431 2442 0 -5.41(-0.22%)
Nov 10, 2006 2435 2459 2435 2448 0 +12.90(+0.53%)
Nov 09, 2006 2412 2435 2399 2435 0 +23.13(+0.96%)
Nov 08, 2006 2379 2413 2379 2412 0 +31.52(+1.32%)
Nov 07, 2006 2345 2380 2342 2380 0 +0.00(+0.00%)
Nov 06, 2006 2345 2380 2342 2380 0 +35.03(+1.49%)
Nov 04, 2006 2372 2372 2344 2345 0 -26.57(-1.12%)
Nov 03, 2006 2380 2381 2369 2372 0 +0.00(+0.00%)
Nov 02, 2006 2380 2381 2369 2372 0 -8.62(-0.36%)
Nov 01, 2006 2364 2386 2364 2380 0 +15.77(+0.67%)
Oct 31, 2006 2373 2376 2358 2364 0 +0.00(+0.00%)
Oct 30, 2006 2373 2376 2358 2364 0 -8.37(-0.35%)
Oct 27, 2006 2384 2389 2373 2373 0 -10.96(-0.46%)
Oct 26, 2006 2386 2390 2375 2384 0 -2.62(-0.11%)
Oct 25, 2006 2381 2399 2380 2386 0 +6.01(+0.25%)
Oct 24, 2006 2367 2383 2367 2380 0 +13.62(+0.58%)
Oct 23, 2006 2367 2370 2361 2367 0 +0.94(+0.04%)
Oct 20, 2006 2366 2367 2359 2366 0 -0.54(-0.02%)
Oct 19, 2006 2363 2382 2345 2366 0 +3.75(+0.16%)
Oct 18, 2006 2360 2387 2360 2363 0 +2.93(+0.12%)
Oct 17, 2006 2356 2360 2340 2360 0 +3.25(+0.14%)
Oct 16, 2006 2357 2364 2355 2356 0 -0.49(-0.02%)
Oct 13, 2006 2349 2358 2343 2357 0 +7.49(+0.32%)
Oct 12, 2006 2336 2350 2335 2349 0 +13.41(+0.57%)
Oct 11, 2006 2337 2345 2333 2336 0 -1.32(-0.06%)
Oct 10, 2006 2312 2342 2312 2337 0 +24.96(+1.08%)
Oct 09, 2006 2329 2330 2307 2312 0 +0.00(+0.00%)
Oct 06, 2006 2329 2330 2307 2312 0 -17.04(-0.73%)
Oct 05, 2006 2316 2334 2311 2329 0 +13.19(+0.57%)
Oct 04, 2006 2284 2318 2283 2316 0 +32.26(+1.41%)
Oct 03, 2006 2275 2287 2264 2284 0 +8.57(+0.38%)
Oct 02, 2006 2280 2283 2271 2275 0 -5.03(-0.22%)
Sep 29, 2006 2276 2291 2274 2280 0 +4.60(+0.20%)
Sep 28, 2006 2266 2277 2258 2276 0 +9.76(+0.43%)
Sep 27, 2006 2268 2285 2266 2266 0 -2.17(-0.10%)
Sep 26, 2006 2243 2272 2243 2268 0 +25.22(+1.12%)
Sep 25, 2006 2232 2243 2222 2243 0 +11.16(+0.50%)
Sep 22, 2006 2228 2233 2215 2232 0 +4.08(+0.18%)
Sep 21, 2006 2243 2246 2228 2228 0 -14.80(-0.66%)
Sep 20, 2006 2233 2244 2231 2243 0 +10.05(+0.45%)
Sep 19, 2006 2225 2235 2223 2233 0 +0.00(+0.00%)
Sep 18, 2006 2225 2235 2223 2233 0 +0.00(+0.00%)
Sep 15, 2006 2225 2235 2223 2233 0 +8.10(+0.36%)
Sep 14, 2006 2216 2225 2210 2224 0 +9.19(+0.41%)
Sep 13, 2006 2201 2219 2199 2215 0 +15.09(+0.69%)
Sep 12, 2006 2190 2201 2190 2200 0 +9.57(+0.44%)
Sep 11, 2006 2199 2199 2188 2191 0 -7.17(-0.33%)
Sep 08, 2006 2193 2202 2193 2198 0 +4.80(+0.22%)
Sep 07, 2006 2200 2200 2184 2193 0 -6.83(-0.31%)
Sep 06, 2006 2213 2213 2199 2200 0 -13.46(-0.61%)
Sep 05, 2006 2202 2216 2197 2213 0 +10.83(+0.49%)
Sep 04, 2006 2208 2209 2201 2202 0 -5.50(-0.25%)
Sep 01, 2006 2206 2220 2206 2208 0 +1.59(+0.07%)
Aug 31, 2006 2192 2209 2186 2206 0 +14.92(+0.68%)
Aug 30, 2006 2181 2193 2180 2191 0 +14.31(+0.66%)
Aug 29, 2006 2169 2178 2166 2177 0 +7.94(+0.37%)
Aug 28, 2006 2158 2171 2158 2169 0 +11.07(+0.51%)
Aug 25, 2006 2153 2159 2152 2158 0 +5.26(+0.24%)
Aug 24, 2006 2158 2159 2148 2153 0 -5.21(-0.24%)
Aug 23, 2006 2164 2172 2157 2158 0 -6.01(-0.28%)
Aug 22, 2006 2165 2169 2162 2164 0 -0.46(-0.02%)
Aug 21, 2006 2168 2170 2146 2165 0 -3.76(-0.17%)
Aug 18, 2006 2169 2170 2159 2168 0 -0.37(-0.02%)
Aug 17, 2006 2165 2171 2163 2169 0 +3.26(+0.15%)
Aug 16, 2006 2147 2172 2147 2165 0 +18.47(+0.86%)
Aug 15, 2006 2142 2150 2141 2147 0 +0.00(+0.00%)
Aug 14, 2006 2142 2150 2141 2147 0 +4.84(+0.23%)
Aug 11, 2006 2155 2156 2142 2142 0 -12.71(-0.59%)
Aug 10, 2006 2149 2157 2141 2155 0 +5.45(+0.25%)
Aug 09, 2006 2138 2163 2138 2149 0 +11.85(+0.55%)
Aug 08, 2006 2142 2148 2135 2138 0 -4.23(-0.20%)
Aug 07, 2006 2147 2147 2138 2142 0 -5.66(-0.26%)
Aug 04, 2006 2138 2153 2137 2147 0 +11.11(+0.52%)
Aug 03, 2006 2137 2140 2126 2136 0 -0.26(-0.01%)
Aug 02, 2006 2112 2139 2112 2137 0 +24.88(+1.18%)
Aug 01, 2006 2133 2133 2108 2112 0 -19.90(-0.93%)
Jul 31, 2006 2133 2139 2129 2132 0 -1.81(-0.08%)
Jul 28, 2006 2119 2136 2119 2133 0 +13.96(+0.66%)
Jul 27, 2006 2119 2136 2119 2119 0 +0.96(+0.05%)
Jul 26, 2006 2098 2120 2098 2118 0 +21.29(+1.02%)
Jul 25, 2006 2085 2098 2085 2097 0 +12.28(+0.59%)
Jul 24, 2006 2074 2089 2074 2085 0 +11.77(+0.57%)
Jul 21, 2006 2082 2086 2071 2073 0 -8.91(-0.43%)
Jul 20, 2006 2092 2101 2081 2082 0 -9.49(-0.45%)
Jul 19, 2006 2064 2093 2064 2092 0 +27.23(+1.32%)
Jul 18, 2006 2040 2067 2040 2064 0 +24.51(+1.20%)
Jul 17, 2006 2063 2063 2040 2040 0 -23.43(-1.14%)
Jul 14, 2006 2080 2080 2058 2063 0 -16.42(-0.79%)
Jul 13, 2006 2100 2102 2079 2080 0 -20.84(-0.99%)
Jul 12, 2006 2103 2106 2097 2100 0 -2.52(-0.12%)
Jul 11, 2006 2103 2104 2076 2103 0 -0.34(-0.02%)
Jul 10, 2006 2106 2109 2101 2103 0 -2.44(-0.12%)
Jul 07, 2006 2123 2125 2102 2106 0 -17.18(-0.81%)
Jul 06, 2006 2126 2128 2122 2123 0 -3.39(-0.16%)
Jul 05, 2006 2147 2147 2116 2126 0 -20.22(-0.94%)
Jul 04, 2006 2143 2149 2143 2147 0 +3.97(+0.19%)
Jul 03, 2006 2126 2144 2126 2143 0 +16.58(+0.78%)
Jun 30, 2006 2120 2135 2120 2126 0 +6.10(+0.29%)
Jun 29, 2006 2071 2121 2071 2120 0 +49.03(+2.37%)
Jun 28, 2006 2068 2072 2066 2071 0 +3.37(+0.16%)
Jun 27, 2006 2073 2073 2064 2068 0 -5.28(-0.25%)
Jun 23, 2006 2079 2079 2073 2073 0 -5.84(-0.28%)
Jun 22, 2006 2075 2084 2067 2079 0 +4.53(+0.22%)
Jun 21, 2006 2044 2078 2044 2074 0 +30.44(+1.49%)
Jun 20, 2006 2033 2052 2031 2044 0 +10.51(+0.52%)
Jun 19, 2006 2064 2064 2032 2033 0 -29.76(-1.44%)
Jun 16, 2006 2055 2069 2046 2063 0 +8.00(+0.39%)
Jun 15, 2006 1997 2056 1997 2055 0 +57.43(+2.88%)
Jun 14, 2006 1989 2007 1954 1997 0 +9.25(+0.47%)
Jun 13, 2006 2079 2079 1976 1988 0 -90.87(-4.37%)
Jun 12, 2006 2107 2114 2077 2079 0 +0.00(+0.00%)
Jun 09, 2006 2107 2114 2077 2079 0 -23.86(-1.13%)
Jun 08, 2006 2109 2109 2063 2103 0 -6.07(-0.29%)
Jun 07, 2006 2136 2141 2109 2109 0 -26.27(-1.23%)
Jun 06, 2006 2149 2149 2132 2135 0 -13.37(-0.62%)
Jun 05, 2006 2163 2169 2149 2149 0 -14.40(-0.67%)
Jun 02, 2006 2164 2175 2151 2163 0 +0.06(+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.