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

Chile IPSA Index (IX: IPSA )

6,430.56 -49.23 (-0.76%)
Daily Price Updated: 4:45 PM EDT, Apr 16, 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, 2015 3250 3271 3250 3261 0 +0.00(+0.00%)
May 30, 2015 3250 3271 3250 3261 0 +0.00(+0.00%)
May 29, 2015 3250 3271 3250 3261 0 +10.85(+0.33%)
May 28, 2015 3254 3257 3235 3250 0 -3.58(-0.11%)
May 27, 2015 3238 3259 3237 3254 0 +15.94(+0.49%)
May 26, 2015 3260 3266 3234 3238 0 -38.86(-1.19%)
May 25, 2015 3274 3285 3265 3277 0 +0.00(+0.00%)
May 24, 2015 3274 3285 3265 3277 0 +0.00(+0.00%)
May 23, 2015 3274 3285 3265 3277 0 +0.00(+0.00%)
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%)
Mar 03, 2015 3984 3990 3932 3941 0 -42.77(-1.07%)
Feb 28, 2015 3989 4005 3975 3984 0 -5.17(-0.13%)
Feb 27, 2015 3986 3996 3975 3989 0 +2.84(+0.07%)
Feb 26, 2015 3987 4006 3971 3986 0 -1.44(-0.04%)
Feb 25, 2015 4024 4038 3984 3987 0 -36.59(-0.91%)
Feb 24, 2015 3994 4036 3992 4024 0 +29.94(+0.75%)
Feb 21, 2015 3996 4001 3986 3994 0 -1.99(-0.05%)
Feb 20, 2015 3990 4003 3990 3996 0 +5.97(+0.15%)
Feb 19, 2015 3984 3992 3978 3990 0 +6.62(+0.17%)
Feb 18, 2015 3994 3996 3975 3984 0 -10.49(-0.26%)
Feb 17, 2015 3983 4003 3983 3994 0 +10.76(+0.27%)
Feb 14, 2015 3964 3993 3963 3983 0 +19.46(+0.49%)
Feb 13, 2015 3920 3976 3920 3964 0 +43.36(+1.11%)
Feb 12, 2015 3905 3934 3904 3920 0 +14.97(+0.38%)
Feb 11, 2015 3924 3932 3900 3905 0 -18.23(-0.46%)
Feb 10, 2015 3951 3954 3919 3924 0 -27.46(-0.69%)
Feb 07, 2015 3931 3963 3931 3951 0 +20.01(+0.51%)
Feb 06, 2015 3917 3957 3913 3931 0 +13.87(+0.35%)
Feb 05, 2015 3915 3925 3912 3917 0 +1.95(+0.05%)
Feb 04, 2015 3862 3918 3860 3915 0 +78.61(+2.05%)
Feb 03, 2015 3840 3847 3809 3837 0 +0.00(+0.00%)
Jan 31, 2015 3840 3847 3809 3837 0 -3.06(-0.08%)
Jan 30, 2015 3845 3848 3829 3840 0 -5.58(-0.15%)
Jan 29, 2015 3853 3867 3839 3845 0 -7.34(-0.19%)
Jan 28, 2015 3838 3858 3815 3853 0 +15.09(+0.39%)
Jan 27, 2015 3863 3864 3822 3838 0 -22.27(-0.58%)
Jan 24, 2015 3866 3901 3839 3860 0 -5.70(-0.15%)
Jan 23, 2015 3806 3867 3802 3866 0 +59.55(+1.56%)
Jan 22, 2015 3749 3811 3749 3806 0 +57.28(+1.53%)
Jan 21, 2015 3733 3757 3733 3749 0 +15.30(+0.41%)
Jan 20, 2015 3730 3736 3726 3733 0 +3.55(+0.10%)
Jan 17, 2015 3729 3751 3726 3730 0 +0.52(+0.01%)
Jan 16, 2015 3749 3764 3726 3729 0 -19.71(-0.53%)
Jan 15, 2015 3787 3791 3745 3749 0 -37.47(-0.99%)
Jan 14, 2015 3779 3815 3777 3787 0 +7.25(+0.19%)
Jan 13, 2015 3785 3789 3775 3779 0 -3.74(-0.10%)
Jan 10, 2015 3786 3797 3778 3783 0 -2.51(-0.07%)
Jan 09, 2015 3779 3805 3779 3786 0 +8.92(+0.24%)
Jan 08, 2015 3777 3794 3776 3777 0 +0.01(+0.00%)
Jan 07, 2015 3798 3805 3775 3777 0 -21.35(-0.56%)
Jan 06, 2015 3852 3859 3794 3798 0 -53.24(-1.38%)
Jan 03, 2015 3852 3862 3843 3851 0 +0.27(+0.01%)
Jan 01, 2015 3854 3856 3843 3851 0 +0.00(+0.00%)
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%)
Oct 01, 2014 3944 3945 3879 3882 0 -61.40(-1.56%)
Sep 30, 2014 3945 3952 3932 3944 0 -0.32(-0.01%)
Sep 29, 2014 3967 3968 3915 3944 0 -24.73(-0.62%)
Sep 26, 2014 3976 3984 3967 3969 0 -7.56(-0.19%)
Sep 25, 2014 3974 3981 3965 3976 0 +3.38(+0.09%)
Sep 24, 2014 3962 3978 3962 3973 0 +10.51(+0.27%)
Sep 23, 2014 4001 4001 3957 3962 0 -37.06(-0.93%)
Sep 22, 2014 4026 4032 3997 3999 0 -29.21(-0.73%)
Sep 17, 2014 3994 4032 3994 4029 0 +34.56(+0.87%)
Sep 16, 2014 3968 4018 3968 3994 0 +25.86(+0.65%)
Sep 15, 2014 3993 3997 3966 3968 0 -22.84(-0.57%)
Sep 12, 2014 4026 4039 3988 3991 0 -34.76(-0.86%)
Sep 11, 2014 4067 4067 4022 4026 0 -41.32(-1.02%)
Sep 10, 2014 4063 4069 4047 4067 0 +4.54(+0.11%)
Sep 09, 2014 4054 4068 4054 4063 0 +2.46(+0.06%)
Sep 08, 2014 4073 4073 4052 4060 0 -11.21(-0.28%)
Sep 05, 2014 4086 4086 4062 4071 0 -15.07(-0.37%)
Sep 04, 2014 4095 4120 4080 4086 0 -8.32(-0.20%)
Sep 03, 2014 4055 4100 4055 4095 0 +39.55(+0.98%)
Sep 02, 2014 4012 4062 4010 4055 0 +43.04(+1.07%)
Sep 01, 2014 3997 4019 3987 4012 0 +15.43(+0.39%)
Aug 29, 2014 3964 3999 3962 3997 0 +32.85(+0.83%)
Aug 28, 2014 3973 3974 3955 3964 0 -9.53(-0.24%)
Aug 27, 2014 3952 3975 3951 3973 0 +21.87(+0.55%)
Aug 26, 2014 3946 3964 3942 3951 0 +5.66(+0.14%)
Aug 25, 2014 3950 3953 3942 3946 0 -4.23(-0.11%)
Aug 22, 2014 3970 3973 3944 3950 0 -19.35(-0.49%)
Aug 21, 2014 3978 3984 3967 3969 0 -8.64(-0.22%)
Aug 20, 2014 3948 3983 3946 3978 0 +30.04(+0.76%)
Aug 19, 2014 3954 3957 3940 3948 0 -5.60(-0.14%)
Aug 18, 2014 3955 3964 3943 3954 0 -1.82(-0.05%)
Aug 14, 2014 3953 3957 3936 3955 0 +2.61(+0.07%)
Aug 13, 2014 3924 3954 3919 3953 0 +28.72(+0.73%)
Aug 12, 2014 3926 3930 3914 3924 0 -2.30(-0.06%)
Aug 11, 2014 3894 3930 3893 3926 0 +31.89(+0.82%)
Aug 08, 2014 3907 3907 3881 3894 0 -12.27(-0.31%)
Aug 07, 2014 3923 3928 3906 3907 0 -16.64(-0.42%)
Aug 06, 2014 3941 3942 3921 3923 0 -17.25(-0.44%)
Aug 05, 2014 3935 3946 3931 3941 0 +5.69(+0.14%)
Aug 04, 2014 3905 3938 3903 3935 0 +237.14(+6.41%)
Aug 03, 2014 3698 3698 0 +0.00(+0.00%)
Aug 02, 2014 3698 3698 0 -207.14(-5.30%)
Aug 01, 2014 3875 3907 3875 3905 0 +29.49(+0.76%)
Jul 31, 2014 3906 3906 3859 3875 0 -30.93(-0.79%)
Jul 30, 2014 3915 3920 3899 3906 0 -8.49(-0.22%)
Jul 29, 2014 3919 3933 3904 3915 0 -3.70(-0.09%)
Jul 28, 2014 3919 3924 3911 3919 0 -0.23(-0.01%)
Jul 25, 2014 3930 3934 3910 3919 0 -10.72(-0.27%)
Jul 24, 2014 3922 3937 3917 3930 0 +7.53(+0.19%)
Jul 23, 2014 3931 3931 3911 3922 0 -9.13(-0.23%)
Jul 22, 2014 3937 3950 3928 3931 0 -5.72(-0.15%)
Jul 21, 2014 3946 3946 3924 3937 0 +239.04(+6.46%)
Jul 20, 2014 3698 3698 0 +0.00(+0.00%)
Jul 19, 2014 3698 3698 0 -247.56(-6.27%)
Jul 18, 2014 3947 3959 3939 3945 0 -1.32(-0.03%)
Jul 17, 2014 3964 3977 3943 3947 0 +248.88(+6.73%)
Jul 16, 2014 3698 3698 0 -266.43(-6.72%)
Jul 15, 2014 3965 3986 3956 3964 0 -0.59(-0.01%)
Jul 14, 2014 3978 3985 3955 3965 0 +267.02(+7.22%)
Jul 13, 2014 3698 3698 0 +0.00(+0.00%)
Jul 12, 2014 3698 3698 0 -276.66(-6.96%)
Jul 11, 2014 3967 3977 3962 3974 0 +7.09(+0.18%)
Jul 10, 2014 3974 3976 3948 3967 0 -6.98(-0.18%)
Jul 09, 2014 3921 3978 3921 3974 0 +53.68(+1.37%)
Jul 08, 2014 3882 3922 3880 3921 0 +38.49(+0.99%)
Jul 07, 2014 3888 3890 3871 3882 0 +184.38(+4.99%)
Jul 06, 2014 3698 3698 0 +0.00(+0.00%)
Jul 05, 2014 3698 3698 0 -189.76(-4.88%)
Jul 04, 2014 3893 3897 3883 3888 0 -5.93(-0.15%)
Jul 03, 2014 3888 3898 3878 3893 0 +5.76(+0.15%)
Jul 02, 2014 3871 3889 3868 3888 0 +16.70(+0.43%)
Jul 01, 2014 3876 3880 3866 3871 0 -4.71(-0.12%)
Jun 30, 2014 3874 3877 3867 3876 0 +177.94(+4.81%)
Jun 29, 2014 3698 3698 0 +0.00(+0.00%)
Jun 28, 2014 3698 3698 0 -176.68(-4.56%)
Jun 27, 2014 3887 3891 3873 3874 0 -12.44(-0.32%)
Jun 26, 2014 3894 3894 3877 3887 0 -6.92(-0.18%)
Jun 25, 2014 3902 3902 3886 3894 0 -8.20(-0.21%)
Jun 24, 2014 3880 3904 3877 3902 0 +22.05(+0.57%)
Jun 23, 2014 3871 3882 3861 3880 0 +182.19(+4.93%)
Jun 22, 2014 3698 3698 0 +0.00(+0.00%)
Jun 21, 2014 3698 3698 0 -172.41(-4.45%)
Jun 20, 2014 3894 3895 3865 3870 0 -23.36(-0.60%)
Jun 19, 2014 3869 3896 3869 3894 0 +24.26(+0.63%)
Jun 18, 2014 3828 3875 3824 3869 0 +41.62(+1.09%)
Jun 17, 2014 3841 3842 3825 3828 0 -13.60(-0.35%)
Jun 16, 2014 3863 3863 3840 3841 0 +143.49(+3.88%)
Jun 15, 2014 3698 3698 0 +0.00(+0.00%)
Jun 14, 2014 3698 3698 0 -165.34(-4.28%)
Jun 13, 2014 3891 3892 3857 3863 0 -27.64(-0.71%)
Jun 12, 2014 3907 3907 3883 3891 0 -16.14(-0.41%)
Jun 11, 2014 3930 3930 3896 3907 0 -22.62(-0.58%)
Jun 10, 2014 3912 3935 3904 3930 0 +17.52(+0.45%)
Jun 09, 2014 3936 3942 3908 3912 0 +214.22(+5.79%)
Jun 08, 2014 3698 3698 0 +0.00(+0.00%)
Jun 07, 2014 3698 3698 0 -238.58(-6.06%)
Jun 06, 2014 3940 3945 3935 3936 0 -3.98(-0.10%)
Jun 05, 2014 3917 3942 3914 3940 0 +23.39(+0.60%)
Jun 04, 2014 3914 3918 3900 3917 0 +8.13(+0.21%)
Jun 03, 2014 3891 3909 3883 3909 0 +17.64(+0.45%)
Jun 02, 2014 3904 3921 3886 3891 0 +193.40(+5.23%)
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.